Stockscreener 앱 받기
2.155
1.43%
-0.035
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.19 | $2.14 | $0.0484 | 274,872.0 | -1.60% |
| 2025-05-05 | $2.40 | $2.18 | $0.22 | 4,149,313.0 | -9.13% |
| 2025-05-02 | $2.55 | $2.40 | $0.15 | 3,284,201.0 | -3.21% |
| 2025-05-01 | $2.62 | $2.48 | $0.145 | 3,448,155.0 | -4.60% |
| 2025-04-30 | $2.64 | $2.45 | $0.19 | 2,684,200.0 | +2.35% |
| 2025-04-29 | $2.63 | $2.54 | $0.09 | 3,399,349.0 | -1.54% |
| 2025-04-28 | $2.63 | $2.47 | $0.165 | 4,345,312.0 | +0.78% |
| 2025-04-25 | $2.64 | $2.54 | $0.10 | 2,976,539.0 | -1.15% |
| 2025-04-24 | $2.60 | $2.52 | $0.0796 | 3,784,635.0 | +2.77% |
| 2025-04-23 | $2.68 | $2.51 | $0.17 | 4,427,526.0 | +0.40% |
| 2025-04-22 | $2.53 | $2.46 | $0.07 | 3,321,750.0 | +2.86% |
| 2025-04-21 | $2.49 | $2.31 | $0.18 | 4,393,306.0 | +1.24% |
| 2025-04-17 | $2.44 | $2.33 | $0.11 | 2,975,037.0 | +1.26% |
| 2025-04-16 | $2.53 | $2.33 | $0.195 | 4,411,564.0 | -1.65% |
| 2025-04-15 | $2.50 | $2.34 | $0.16 | 5,770,270.0 | -0.41% |
| 2025-04-14 | $2.50 | $2.35 | $0.15 | 4,151,411.0 | +1.67% |
| 2025-04-11 | $2.41 | $2.07 | $0.34 | 5,349,773.0 | +15.94% |
| 2025-04-10 | $2.12 | $1.97 | $0.15 | 4,795,774.0 | -4.61% |
| 2025-04-09 | $2.23 | $1.91 | $0.325 | 5,378,348.0 | +12.44% |
| 2025-04-08 | $2.14 | $1.90 | $0.24 | 4,046,680.0 | -5.85% |
Abcellera Biologics Inc 주식 (ABCL) 연도별 가격 이력
이 심층 분석에서는 Abcellera Biologics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abcellera Biologics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.62 | $2.14 | $0.4842 | 11,156,541.0 | -17.43% |
| 2025-04 | $2.68 | $1.89 | $0.7894 | 88,843,755.0 | +17.04% |
| 2025-03 | $2.61 | $2.11 | $0.50 | 76,163,925.0 | -13.73% |
| 2025-02 | $3.60 | $2.31 | $1.29 | 85,797,905.0 | -18.45% |
| 2025-01 | $3.68 | $2.75 | $0.925 | 78,949,064.0 | +8.19% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.09 | $2.62 | $0.47 | 52,419,465.0 | -6.31% |
| 2024-11 | $3.18 | $2.50 | $0.68 | 55,397,940.0 | +10.26% |
| 2024-10 | $2.92 | $2.41 | $0.51 | 40,266,779.0 | +5.00% |
| 2024-09 | $2.92 | $2.33 | $0.59 | 41,643,500.0 | +1.56% |
| 2024-08 | $3.33 | $2.40 | $0.93 | 40,538,999.0 | -21.47% |
| 2024-07 | $3.60 | $2.65 | $0.95 | 32,967,424.0 | +10.14% |
| 2024-06 | $4.07 | $2.71 | $1.36 | 38,568,101.0 | -24.49% |
| 2024-05 | $4.34 | $3.58 | $0.7598 | 32,285,675.0 | +3.70% |
| 2024-04 | $4.75 | $3.62 | $1.13 | 25,128,323.0 | -16.56% |
| 2024-03 | $5.26 | $4.27 | $0.99 | 24,711,789.0 | -10.30% |
| 2024-02 | $5.46 | $4.65 | $0.81 | 35,064,177.0 | -1.17% |
| 2024-01 | $6.05 | $4.81 | $1.25 | 28,466,610.0 | -10.51% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.98 | $4.47 | $1.51 | 30,784,094.0 | +21.23% |
| 2023-11 | $5.03 | $3.89 | $1.14 | 33,769,822.0 | +14.60% |
| 2023-10 | $4.60 | $3.87 | $0.73 | 33,835,800.0 | -10.65% |
| 2023-09 | $5.79 | $4.51 | $1.28 | 33,779,987.0 | -15.60% |
| 2023-08 | $7.73 | $5.37 | $2.36 | 46,506,589.0 | -29.50% |
| 2023-07 | $8.05 | $6.28 | $1.77 | 41,657,025.0 | +19.66% |
| 2023-06 | $7.67 | $6.31 | $1.36 | 86,645,903.0 | -7.32% |
| 2023-05 | $7.56 | $5.53 | $2.03 | 66,797,440.0 | +2.80% |
| 2023-04 | $7.64 | $6.60 | $1.04 | 27,536,109.0 | -10.08% |
| 2023-03 | $8.48 | $7.13 | $1.35 | 35,320,192.0 | -10.24% |
| 2023-02 | $11.38 | $8.23 | $3.14 | 36,779,250.0 | -20.23% |
| 2023-01 | $10.85 | $9.03 | $1.82 | 31,237,947.0 | +3.95% |
2.71%
자본화:
|
볼륨(24시간):