Stockscreener 앱 받기
5.53
6.43%
-0.38
시장 영업 전:
5.63
0.10
+1.81%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.94 | $5.46 | $0.4766 | 7,175,193.0 | -6.43% |
| 2025-10-09 | $6.20 | $5.81 | $0.39 | 5,521,331.0 | -4.21% |
| 2025-10-08 | $6.51 | $5.73 | $0.785 | 10,147,753.0 | +6.93% |
| 2025-10-07 | $5.88 | $5.57 | $0.3099 | 5,731,554.0 | -1.70% |
| 2025-10-06 | $6.02 | $5.80 | $0.2199 | 6,597,836.0 | -0.51% |
| 2025-10-03 | $6.41 | $5.87 | $0.545 | 8,926,003.0 | -1.34% |
| 2025-10-02 | $6.21 | $5.90 | $0.31 | 9,744,046.0 | +0.34% |
| 2025-10-01 | $5.97 | $5.07 | $0.90 | 12,669,989.0 | +18.49% |
| 2025-09-30 | $5.05 | $4.81 | $0.2388 | 4,515,854.0 | +3.29% |
| 2025-09-29 | $4.87 | $4.59 | $0.28 | 3,670,462.0 | +2.74% |
| 2025-09-26 | $4.75 | $4.51 | $0.24 | 3,823,085.0 | +1.94% |
| 2025-09-25 | $4.72 | $4.50 | $0.215 | 3,436,900.0 | -2.52% |
| 2025-09-24 | $5.11 | $4.70 | $0.405 | 6,561,551.0 | -2.65% |
| 2025-09-23 | $5.04 | $4.84 | $0.20 | 10,092,244.0 | +1.45% |
| 2025-09-22 | $4.95 | $4.47 | $0.48 | 5,722,359.0 | +7.10% |
| 2025-09-19 | $4.75 | $4.49 | $0.26 | 5,938,127.0 | -4.45% |
| 2025-09-18 | $4.79 | $4.60 | $0.1901 | 3,757,097.0 | +3.28% |
| 2025-09-17 | $4.80 | $4.49 | $0.31 | 4,678,446.0 | -4.19% |
| 2025-09-16 | $4.85 | $4.35 | $0.50 | 5,149,075.0 | +9.66% |
| 2025-09-15 | $4.58 | $4.32 | $0.2576 | 3,109,063.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.51 | $5.07 | $1.44 | 73,688,898.0 | +9.94% |
| 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% |
5.74%
자본화:
|
볼륨(24시간):