Stockscreener 앱 받기
3.62
1.40%
0.05
시간 외 거래:
3.66
0.04
+1.10%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $3.68 | $3.49 | $0.1899 | 3,653,165.0 | +1.40% |
| 2025-11-24 | $3.60 | $3.46 | $0.14 | 5,846,585.0 | +1.71% |
| 2025-11-21 | $3.55 | $3.33 | $0.22 | 3,479,068.0 | +2.93% |
| 2025-11-20 | $3.83 | $3.39 | $0.44 | 4,075,246.0 | -5.54% |
| 2025-11-19 | $3.81 | $3.57 | $0.235 | 2,794,681.0 | -1.37% |
| 2025-11-18 | $3.70 | $3.46 | $0.24 | 3,324,567.0 | +1.67% |
| 2025-11-17 | $3.72 | $3.52 | $0.20 | 4,605,491.0 | -2.44% |
| 2025-11-14 | $3.76 | $3.47 | $0.29 | 4,252,795.0 | +1.93% |
| 2025-11-13 | $3.87 | $3.58 | $0.285 | 7,091,676.0 | -8.82% |
| 2025-11-12 | $4.09 | $3.94 | $0.15 | 2,852,035.0 | -1.00% |
| 2025-11-11 | $4.02 | $3.79 | $0.23 | 4,303,879.0 | -0.50% |
| 2025-11-10 | $4.19 | $3.80 | $0.39 | 7,157,511.0 | +3.07% |
| 2025-11-07 | $4.01 | $3.42 | $0.59 | 13,483,139.0 | -13.69% |
| 2025-11-06 | $4.71 | $4.37 | $0.34 | 6,806,568.0 | -3.41% |
| 2025-11-05 | $4.92 | $4.67 | $0.25 | 5,965,739.0 | -3.70% |
| 2025-11-04 | $5.25 | $4.86 | $0.385 | 4,458,255.0 | -9.31% |
| 2025-11-03 | $5.60 | $5.21 | $0.39 | 2,564,062.0 | -3.24% |
| 2025-10-31 | $5.67 | $5.36 | $0.317 | 3,190,150.0 | +3.54% |
| 2025-10-30 | $5.61 | $5.34 | $0.265 | 3,817,575.0 | -4.63% |
| 2025-10-29 | $5.79 | $5.49 | $0.30 | 3,903,791.0 | -0.18% |
| 2025-10-28 | $5.76 | $5.55 | $0.205 | 2,751,173.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.60 | $3.33 | $2.27 | 90,367,627.0 | -34.77% |
| 2025-10 | $6.51 | $5.07 | $1.44 | 129,667,347.0 | +10.34% |
| 2025-09 | $5.11 | $3.83 | $1.28 | 96,425,428.0 | +20.33% |
| 2025-08 | $5.01 | $3.93 | $1.08 | 104,919,941.0 | -6.49% |
| 2025-07 | $5.82 | $3.28 | $2.54 | 143,124,962.0 | +30.32% |
| 2025-06 | $4.08 | $2.02 | $2.06 | 152,787,082.0 | +69.80% |
| 2025-05 | $2.62 | $1.94 | $0.685 | 84,675,212.0 | -22.61% |
| 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% |
0.53%
1.88%
자본화:
|
볼륨(24시간):