Stockscreener 앱 받기
3.75
7.45%
0.26
시장 영업 전:
3.79
0.04
+1.07%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $3.77 | $3.37 | $0.40 | 8,648,443.0 | +7.45% |
| 2025-07-01 | $3.52 | $3.28 | $0.24 | 7,506,711.0 | +1.75% |
| 2025-06-30 | $3.75 | $3.42 | $0.34 | 8,427,088.0 | -4.99% |
| 2025-06-27 | $3.79 | $3.52 | $0.2696 | 6,192,113.0 | -3.48% |
| 2025-06-26 | $3.87 | $3.70 | $0.17 | 4,770,598.0 | -1.58% |
| 2025-06-25 | $4.08 | $3.60 | $0.485 | 9,924,436.0 | +3.26% |
| 2025-06-24 | $3.77 | $3.35 | $0.42 | 7,939,308.0 | +10.51% |
| 2025-06-23 | $3.44 | $3.22 | $0.22 | 5,306,591.0 | -2.35% |
| 2025-06-20 | $3.55 | $3.24 | $0.3052 | 8,755,678.0 | -1.73% |
| 2025-06-18 | $3.50 | $3.10 | $0.40 | 8,600,738.0 | +11.22% |
| 2025-06-17 | $3.35 | $3.11 | $0.245 | 7,375,834.0 | -1.27% |
| 2025-06-16 | $3.35 | $3.05 | $0.305 | 7,257,619.0 | -1.25% |
| 2025-06-13 | $3.23 | $2.98 | $0.25 | 7,053,796.0 | +1.59% |
| 2025-06-12 | $3.31 | $3.08 | $0.23 | 8,004,533.0 | -2.48% |
| 2025-06-11 | $3.57 | $3.14 | $0.43 | 20,068,598.0 | +6.95% |
| 2025-06-10 | $3.04 | $2.52 | $0.515 | 17,674,163.0 | +20.32% |
| 2025-06-09 | $2.53 | $2.45 | $0.08 | 4,547,974.0 | +2.87% |
| 2025-06-06 | $2.49 | $2.38 | $0.11 | 3,798,790.0 | +2.95% |
| 2025-06-05 | $2.44 | $2.33 | $0.11 | 4,049,372.0 | -2.07% |
| 2025-06-04 | $2.44 | $2.27 | $0.17 | 4,051,624.0 | +4.76% |
| 2025-06-03 | $2.34 | $2.09 | $0.25 | 4,964,136.0 | +7.94% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $3.77 | $3.28 | $0.49 | 24,803,597.0 | +9.33% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):