Stockscreener 앱 받기
2.67
1.51%
0.02
Absci Corp 주식 (ABSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $2.76 | $2.66 | $0.10 | 291,513.0 | +0.75% |
| 2025-05-06 | $2.85 | $2.64 | $0.21 | 2,590,800.0 | -7.67% |
| 2025-05-05 | $3.03 | $2.85 | $0.18 | 1,793,509.0 | -5.28% |
| 2025-05-02 | $3.15 | $3.02 | $0.135 | 1,723,580.0 | +0.00% |
| 2025-05-01 | $3.12 | $2.97 | $0.15 | 1,528,425.0 | -1.30% |
| 2025-04-30 | $3.09 | $2.85 | $0.24 | 2,239,628.0 | +1.32% |
| 2025-04-29 | $3.19 | $3.00 | $0.19 | 1,443,638.0 | -5.02% |
| 2025-04-28 | $3.24 | $3.10 | $0.145 | 1,531,767.0 | +1.92% |
| 2025-04-25 | $3.24 | $3.12 | $0.12 | 1,573,824.0 | -2.80% |
| 2025-04-24 | $3.26 | $3.13 | $0.125 | 1,459,174.0 | +0.94% |
| 2025-04-23 | $3.54 | $3.19 | $0.35 | 2,597,914.0 | -0.62% |
| 2025-04-22 | $3.30 | $3.12 | $0.18 | 2,640,091.0 | +4.56% |
| 2025-04-21 | $3.26 | $3.01 | $0.25 | 2,714,424.0 | -0.65% |
| 2025-04-17 | $3.12 | $2.96 | $0.16 | 1,629,229.0 | +1.31% |
| 2025-04-16 | $3.20 | $2.95 | $0.25 | 2,422,295.0 | -2.24% |
| 2025-04-15 | $3.30 | $2.98 | $0.318 | 3,245,647.0 | +0.97% |
| 2025-04-14 | $3.12 | $2.88 | $0.24 | 4,140,698.0 | +2.32% |
| 2025-04-11 | $3.02 | $2.62 | $0.3997 | 7,130,827.0 | +23.01% |
| 2025-04-10 | $2.59 | $2.31 | $0.28 | 2,781,618.0 | -4.84% |
| 2025-04-09 | $2.72 | $2.18 | $0.54 | 4,608,121.0 | +13.66% |
| 2025-04-08 | $2.49 | $2.23 | $0.2585 | 2,806,556.0 | -2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.15 | $2.64 | $0.515 | 7,927,827.0 | -13.03% |
| 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% |
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% |
1.86%
0.17%
자본화:
|
볼륨(24시간):