Stockscreener 앱 받기
4.05
1.25%
0.05
시간 외 거래:
4.02
-0.03
-0.74%
Absci Corp 주식 (ABSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.06 | $3.85 | $0.205 | 696,792.0 | +1.25% |
| 2024-11-04 | $4.03 | $3.82 | $0.21 | 695,290.0 | +2.04% |
| 2024-11-01 | $3.95 | $3.72 | $0.23 | 1,034,767.0 | +2.08% |
| 2024-10-31 | $4.10 | $3.83 | $0.27 | 1,353,774.0 | -7.25% |
| 2024-10-30 | $4.26 | $4.11 | $0.16 | 1,526,131.0 | -0.72% |
| 2024-10-29 | $4.35 | $4.13 | $0.215 | 1,094,252.0 | -2.80% |
| 2024-10-28 | $4.40 | $4.06 | $0.34 | 1,726,248.0 | +5.41% |
| 2024-10-25 | $4.24 | $4.05 | $0.185 | 643,128.0 | -0.97% |
| 2024-10-24 | $4.23 | $4.02 | $0.21 | 736,149.0 | +0.00% |
| 2024-10-23 | $4.12 | $3.98 | $0.145 | 608,105.0 | -0.72% |
| 2024-10-22 | $4.16 | $3.98 | $0.18 | 456,822.0 | +2.48% |
| 2024-10-21 | $4.20 | $3.97 | $0.23 | 720,296.0 | -4.04% |
| 2024-10-18 | $4.21 | $4.05 | $0.155 | 473,256.0 | +4.73% |
| 2024-10-17 | $4.14 | $4.01 | $0.13 | 482,265.0 | -2.66% |
| 2024-10-16 | $4.24 | $3.99 | $0.25 | 737,131.0 | +3.77% |
| 2024-10-15 | $4.07 | $3.87 | $0.20 | 609,793.0 | -2.93% |
| 2024-10-14 | $4.13 | $3.95 | $0.185 | 567,583.0 | +0.74% |
| 2024-10-11 | $4.09 | $3.75 | $0.34 | 1,174,803.0 | +7.39% |
| 2024-10-10 | $3.81 | $3.69 | $0.125 | 556,188.0 | -0.52% |
| 2024-10-09 | $4.00 | $3.77 | $0.23 | 707,092.0 | -3.30% |
| 2024-10-08 | $4.03 | $3.85 | $0.18 | 547,347.0 | +0.51% |
Absci Corp 주식 (ABSI) 연도별 가격 이력
이 심층 분석에서는 Absci Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Absci Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Absci Corp 주식 (ABSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.06 | $3.72 | $0.34 | 3,123,641.0 | +5.47% |
| 2024-10 | $4.40 | $3.53 | $0.87 | 18,474,319.0 | +0.52% |
| 2024-09 | $4.45 | $3.36 | $1.09 | 18,520,401.0 | -13.18% |
| 2024-08 | $4.60 | $3.34 | $1.26 | 20,949,067.0 | +0.00% |
| 2024-07 | $4.70 | $2.92 | $1.79 | 32,393,935.0 | +42.86% |
| 2024-06 | $5.20 | $2.79 | $2.41 | 44,703,199.0 | -26.84% |
| 2024-05 | $5.44 | $4.01 | $1.43 | 19,711,464.0 | -11.18% |
| 2024-04 | $6.72 | $4.27 | $2.45 | 27,271,313.0 | -16.55% |
| 2024-03 | $6.40 | $4.39 | $2.01 | 30,279,946.0 | +10.08% |
| 2024-02 | $5.41 | $3.81 | $1.60 | 36,168,991.0 | +30.30% |
| 2024-01 | $4.62 | $3.09 | $1.53 | 29,185,070.0 | -5.71% |
Absci Corp 주식 (ABSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $1.61 | $3.86 | 31,345,690.0 | +151.50% |
| 2023-11 | $1.71 | $1.18 | $0.525 | 7,657,057.0 | +28.46% |
| 2023-10 | $1.50 | $1.11 | $0.3889 | 6,320,276.0 | -1.52% |
| 2023-09 | $1.99 | $1.26 | $0.727 | 6,562,263.0 | -26.26% |
| 2023-08 | $2.22 | $1.50 | $0.72 | 8,701,879.0 | -18.64% |
| 2023-07 | $2.45 | $1.40 | $1.05 | 11,318,524.0 | +44.74% |
| 2023-06 | $2.11 | $1.51 | $0.60 | 22,011,947.0 | -20.00% |
| 2023-05 | $2.05 | $1.13 | $0.92 | 14,318,554.0 | +43.94% |
| 2023-04 | $1.92 | $1.30 | $0.6152 | 5,929,871.0 | -24.57% |
| 2023-03 | $2.25 | $1.53 | $0.7181 | 9,626,653.0 | -17.45% |
| 2023-02 | $3.63 | $2.05 | $1.58 | 10,118,778.0 | -32.48% |
| 2023-01 | $3.44 | $2.19 | $1.25 | 9,223,911.0 | +49.52% |
Absci Corp 주식 (ABSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.24 | $1.94 | $1.30 | 9,350,033.0 | -16.00% |
| 2022-11 | $3.71 | $2.02 | $1.69 | 7,172,531.0 | -20.89% |
| 2022-10 | $3.48 | $2.58 | $0.90 | 4,160,339.0 | +0.96% |
| 2022-09 | $4.41 | $2.90 | $1.51 | 9,042,692.0 | -7.12% |
| 2022-08 | $7.04 | $3.05 | $3.99 | 26,090,829.0 | +2.43% |
| 2022-07 | $3.88 | $3.02 | $0.86 | 4,217,551.0 | -0.90% |
| 2022-06 | $4.05 | $2.93 | $1.12 | 9,672,630.0 | -9.04% |
| 2022-05 | $6.38 | $3.31 | $3.06 | 11,242,607.0 | -38.24% |
| 2022-04 | $9.09 | $5.84 | $3.25 | 5,346,285.0 | -29.89% |
| 2022-03 | $9.68 | $6.52 | $3.16 | 20,400,788.0 | -10.03% |
| 2022-02 | $9.55 | $6.67 | $2.88 | 12,131,703.0 | +39.23% |
| 2022-01 | $9.26 | $5.63 | $3.63 | 64,384,443.0 | -17.93% |
2.02%
0.47%
자본화:
|
볼륨(24시간):