Stockscreener 앱 받기
9.22
10.22%
-1.05
시장 영업 전:
9.23
0.010
+0.11%
Absci Corp 주식 (ABSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $10.22 | $9.12 | $1.10 | 5,827,669.0 | -10.22% |
| 2026-10-06 | $11.89 | $10.21 | $1.68 | 5,858,334.0 | -10.93% |
| 2026-10-05 | $11.80 | $10.87 | $0.93 | 4,279,821.0 | +4.16% |
| 2026-10-02 | $11.35 | $10.83 | $0.515 | 3,379,131.0 | +2.98% |
| 2026-10-01 | $11.27 | $10.55 | $0.718 | 4,601,353.0 | -0.19% |
| 2026-09-30 | $10.99 | $10.04 | $0.95 | 5,414,918.0 | +6.21% |
| 2026-09-29 | $10.18 | $9.48 | $0.695 | 3,403,874.0 | +6.85% |
| 2026-09-28 | $9.67 | $9.25 | $0.4194 | 3,248,411.0 | -2.57% |
| 2026-09-25 | $10.50 | $9.68 | $0.82 | 3,191,891.0 | -5.85% |
| 2026-09-24 | $10.39 | $9.30 | $1.09 | 3,380,643.0 | +6.16% |
| 2026-09-23 | $10.62 | $9.47 | $1.15 | 4,714,303.0 | -9.01% |
| 2026-09-22 | $11.26 | $9.75 | $1.51 | 8,357,534.0 | +9.06% |
| 2026-09-21 | $10.15 | $9.50 | $0.65 | 4,553,486.0 | +1.76% |
| 2026-09-18 | $9.74 | $9.08 | $0.66 | 7,725,627.0 | +4.10% |
| 2026-09-17 | $9.83 | $8.29 | $1.54 | 8,656,827.0 | +15.30% |
| 2026-09-16 | $8.20 | $7.87 | $0.335 | 2,612,863.0 | +1.26% |
| 2026-09-15 | $8.07 | $7.79 | $0.28 | 2,328,390.0 | -1.85% |
| 2026-09-14 | $8.25 | $8.02 | $0.23 | 2,998,647.0 | -1.46% |
| 2026-09-11 | $8.57 | $8.11 | $0.46 | 1,965,345.0 | -0.36% |
| 2026-09-10 | $8.56 | $8.02 | $0.5402 | 3,084,628.0 | -4.74% |
| 2026-09-09 | $9.02 | $8.62 | $0.395 | 2,029,856.0 | -2.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.89 | $9.12 | $2.77 | 29,773,977.0 | -14.39% |
| 2026-09 | $11.26 | $7.79 | $3.47 | 81,225,380.0 | +19.14% |
| 2026-08 | $10.03 | $7.43 | $2.60 | 57,276,763.0 | +16.20% |
| 2026-07 | $12.00 | $6.69 | $5.31 | 84,484,899.0 | -32.87% |
| 2026-06 | $12.05 | $5.70 | $6.35 | 167,442,917.0 | +71.70% |
| 2026-05 | $7.34 | $4.49 | $2.85 | 97,491,459.0 | +35.68% |
| 2026-04 | $5.20 | $2.80 | $2.40 | 99,037,513.0 | +65.83% |
| 2026-03 | $3.20 | $2.24 | $0.96 | 94,084,495.0 | +9.49% |
| 2026-02 | $3.18 | $2.40 | $0.78 | 53,745,979.0 | -8.36% |
| 2026-01 | $4.16 | $2.85 | $1.31 | 74,763,109.0 | -14.33% |
Absci Corp 주식 (ABSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.06 | $2.98 | $1.07 | 79,050,891.0 | +10.09% |
| 2025-11 | $4.28 | $2.60 | $1.68 | 87,336,405.0 | -25.93% |
| 2025-10 | $5.23 | $3.01 | $2.22 | 147,687,668.0 | +40.79% |
| 2025-09 | $3.06 | $2.32 | $0.74 | 98,500,379.0 | +27.20% |
| 2025-08 | $3.40 | $2.37 | $1.03 | 91,657,826.0 | -15.55% |
| 2025-07 | $3.76 | $2.49 | $1.27 | 141,823,573.0 | +10.12% |
| 2025-06 | $3.28 | $2.56 | $0.72 | 74,011,712.0 | -3.02% |
| 2025-05 | $3.65 | $2.56 | $1.09 | 59,930,296.0 | -13.68% |
| 2025-04 | $3.54 | $2.01 | $1.53 | 62,310,684.0 | +22.31% |
| 2025-03 | $4.00 | $2.50 | $1.50 | 73,349,604.0 | -34.81% |
| 2025-02 | $6.33 | $3.40 | $2.93 | 110,417,153.0 | +3.77% |
| 2025-01 | $4.40 | $2.62 | $1.78 | 150,085,330.0 | +41.60% |
Absci Corp 주식 (ABSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.56 | $2.62 | $1.94 | 52,128,976.0 | -13.11% |
| 2024-11 | $4.46 | $2.45 | $2.01 | 28,390,465.0 | -20.57% |
| 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% |
0.50%
0.57%
자본화:
|
볼륨(24시간):