Stockscreener 앱 받기
3.52
3.30%
-0.12
시간 외 거래:
3.53
0.010
+0.28%
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.68 | $3.49 | $0.19 | 1,050,460.0 | -3.30% |
| 2024-11-15 | $3.68 | $3.42 | $0.2595 | 1,766,520.0 | +0.28% |
| 2024-11-14 | $3.81 | $3.62 | $0.185 | 1,107,504.0 | -0.55% |
| 2024-11-13 | $3.75 | $3.65 | $0.11 | 639,052.0 | +0.27% |
| 2024-11-12 | $3.75 | $3.61 | $0.14 | 746,560.0 | -2.41% |
| 2024-11-11 | $3.84 | $3.73 | $0.11 | 821,374.0 | -0.53% |
| 2024-11-08 | $3.79 | $3.69 | $0.095 | 881,129.0 | +0.54% |
| 2024-11-07 | $3.92 | $3.70 | $0.22 | 1,015,801.0 | -4.85% |
| 2024-11-06 | $3.96 | $3.60 | $0.355 | 1,469,728.0 | -1.01% |
| 2024-11-05 | $3.96 | $3.80 | $0.16 | 644,581.0 | +2.33% |
| 2024-11-04 | $3.96 | $3.85 | $0.105 | 930,123.0 | -2.27% |
| 2024-11-01 | $3.99 | $3.80 | $0.1903 | 559,112.0 | +2.99% |
| 2024-10-31 | $3.96 | $3.83 | $0.135 | 716,477.0 | -2.41% |
| 2024-10-30 | $4.03 | $3.93 | $0.10 | 432,201.0 | -2.48% |
| 2024-10-29 | $4.05 | $3.97 | $0.08 | 536,572.0 | -0.25% |
| 2024-10-28 | $4.10 | $4.00 | $0.095 | 484,425.0 | +2.02% |
| 2024-10-25 | $4.09 | $3.95 | $0.14 | 498,355.0 | -1.98% |
| 2024-10-24 | $4.08 | $4.01 | $0.07 | 391,219.0 | -0.25% |
| 2024-10-23 | $4.12 | $3.96 | $0.16 | 909,678.0 | +0.74% |
| 2024-10-22 | $4.08 | $3.91 | $0.17 | 943,807.0 | -0.98% |
Arbutus Biopharma Corp 주식 (ABUS) 연도별 가격 이력
이 심층 분석에서는 Arbutus Biopharma Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arbutus Biopharma Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.99 | $3.42 | $0.5698 | 12,682,404.0 | -8.45% |
| 2024-10 | $4.35 | $3.65 | $0.6991 | 18,434,792.0 | -0.13% |
| 2024-09 | $4.72 | $3.79 | $0.935 | 30,610,166.0 | -0.52% |
| 2024-08 | $3.95 | $3.30 | $0.65 | 18,496,435.0 | +2.65% |
| 2024-07 | $3.98 | $3.05 | $0.93 | 19,857,694.0 | +22.01% |
| 2024-06 | $3.64 | $2.92 | $0.725 | 22,432,125.0 | -8.04% |
| 2024-05 | $3.44 | $2.63 | $0.81 | 18,289,156.0 | +23.08% |
| 2024-04 | $3.29 | $2.30 | $0.99 | 43,514,970.0 | +5.81% |
| 2024-03 | $2.81 | $2.42 | $0.39 | 12,394,419.0 | -7.86% |
| 2024-02 | $2.96 | $2.27 | $0.695 | 30,378,044.0 | +18.14% |
| 2024-01 | $2.63 | $2.21 | $0.42 | 15,761,733.0 | -5.20% |
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.55 | $1.98 | $0.57 | 13,303,018.0 | +21.95% |
| 2023-11 | $2.06 | $1.70 | $0.3585 | 17,068,889.0 | +12.02% |
| 2023-10 | $2.02 | $1.69 | $0.33 | 11,444,264.0 | -9.85% |
| 2023-09 | $2.21 | $1.87 | $0.34 | 14,318,040.0 | +0.00% |
| 2023-08 | $2.21 | $1.98 | $0.23 | 14,304,297.0 | -6.45% |
| 2023-07 | $2.33 | $2.11 | $0.225 | 8,122,127.0 | -5.65% |
| 2023-06 | $2.67 | $2.19 | $0.475 | 16,089,017.0 | -7.63% |
| 2023-05 | $2.72 | $2.41 | $0.31 | 12,251,638.0 | -0.80% |
| 2023-04 | $3.12 | $2.47 | $0.65 | 18,886,128.0 | -17.16% |
| 2023-03 | $3.15 | $2.63 | $0.515 | 22,915,956.0 | +8.99% |
| 2023-02 | $3.03 | $2.57 | $0.46 | 16,832,722.0 | -7.64% |
| 2023-01 | $3.01 | $2.15 | $0.86 | 16,334,141.0 | +29.18% |
Arbutus Biopharma Corp 주식 (ABUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.81 | $2.20 | $0.607 | 21,766,539.0 | -0.85% |
| 2022-11 | $2.91 | $2.31 | $0.60 | 24,217,865.0 | +0.43% |
| 2022-10 | $2.43 | $1.86 | $0.57 | 16,500,047.0 | +22.51% |
| 2022-09 | $2.44 | $1.85 | $0.59 | 15,449,735.0 | -13.96% |
| 2022-08 | $2.58 | $2.19 | $0.3899 | 18,764,389.0 | -3.90% |
| 2022-07 | $2.99 | $2.26 | $0.73 | 14,570,441.0 | -14.76% |
| 2022-06 | $2.95 | $2.29 | $0.66 | 21,049,190.0 | +11.52% |
| 2022-05 | $2.60 | $1.93 | $0.6656 | 27,171,678.0 | +4.29% |
| 2022-04 | $3.22 | $2.26 | $0.96 | 25,047,258.0 | -21.81% |
| 2022-03 | $3.22 | $2.69 | $0.53 | 45,558,783.0 | -6.88% |
| 2022-02 | $3.64 | $2.76 | $0.8825 | 54,758,636.0 | +13.88% |
| 2022-01 | $4.00 | $2.38 | $1.62 | 60,852,900.0 | -27.76% |
3.66%
1.11%
자본화:
|
볼륨(24시간):