2.65
price up icon0.00%   0.00
after-market 시간 외 거래: 2.61 -0.04 -1.51%
loading

Abcellera Biologics Inc 주식 (ABCL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $2.71 $2.59 $0.12 2,495,180.0 +0.00%
2024-11-15 $2.76 $2.57 $0.19 3,266,013.0 -3.99%
2024-11-14 $2.97 $2.76 $0.21 2,747,973.0 -5.48%
2024-11-13 $3.09 $2.90 $0.19 2,662,994.0 -1.35%
2024-11-12 $3.09 $2.93 $0.16 3,996,985.0 -6.03%
2024-11-11 $3.18 $2.72 $0.46 7,613,824.0 +16.67%
2024-11-08 $2.75 $2.62 $0.125 2,164,998.0 -0.74%
2024-11-07 $2.84 $2.63 $0.21 2,345,762.0 -1.45%
2024-11-06 $2.81 $2.64 $0.165 1,674,448.0 +1.47%
2024-11-05 $2.79 $2.50 $0.29 3,817,358.0 -5.88%
2024-11-04 $2.90 $2.72 $0.18 3,622,450.0 +5.86%
2024-11-01 $2.80 $2.71 $0.085 1,263,137.0 +0.00%
2024-10-31 $2.78 $2.70 $0.08 954,850.0 -1.80%
2024-10-30 $2.89 $2.78 $0.11 1,229,416.0 -1.77%
2024-10-29 $2.89 $2.77 $0.1199 1,151,854.0 -2.08%
2024-10-28 $2.90 $2.74 $0.165 2,848,388.0 +6.25%
2024-10-25 $2.86 $2.70 $0.16 2,296,585.0 +0.74%
2024-10-24 $2.84 $2.64 $0.1998 3,245,511.0 -2.88%
2024-10-23 $2.83 $2.73 $0.1038 1,112,405.0 -2.11%
2024-10-22 $2.84 $2.74 $0.096 1,210,051.0 +2.53%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.18 $2.50 $0.68 40,166,302.0 -2.93%
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

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%

Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $13.78 $9.35 $4.43 45,058,254.0 -21.29%
2022-11 $14.97 $11.32 $3.65 45,616,905.0 +8.79%
2022-10 $12.07 $9.68 $2.39 34,948,639.0 +19.62%
2022-09 $11.57 $9.09 $2.48 31,513,760.0 -7.40%
2022-08 $14.50 $9.88 $4.62 51,201,028.0 +6.37%
2022-07 $12.00 $9.87 $2.13 33,658,697.0 -5.73%
2022-06 $10.95 $7.38 $3.57 84,933,413.0 +39.76%
2022-05 $8.57 $5.42 $3.15 47,129,387.0 -0.65%
2022-04 $10.54 $7.29 $3.25 24,721,177.0 -21.33%
2022-03 $10.22 $7.35 $2.87 40,024,047.0 +11.94%
2022-02 $10.09 $7.85 $2.24 44,288,171.0 -3.11%
2022-01 $14.79 $7.42 $7.37 45,155,779.0 -37.13%
$18.98
price up icon 3.66%
$76.97
price up icon 1.45%
$39.51
price up icon 7.22%
$359.21
price down icon 1.11%
$187.69
price down icon 0.81%
$101.87
price up icon 2.16%
자본화:     |  볼륨(24시간):