Hot Features
프리미엄
AbCellera Biologics Inc (ABCL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.732600732601 | 2.73 | 2.925 | 2.5909 | 2017215 | 2.7197136 | CS |
| 4 | 0.11 | 4.16666666667 | 2.64 | 2.925 | 2.335 | 2327162 | 2.58142801 | CS |
| 12 | 0 | 0 | 2.75 | 3.6 | 2.335 | 1799992 | 2.75250424 | CS |
| 26 | -1.81 | -39.6929824561 | 4.56 | 4.83 | 2.335 | 1594760 | 3.23579933 | CS |
| 52 | -2.38 | -46.3937621832 | 5.13 | 6.055 | 2.335 | 1579468 | 4.04006347 | CS |
| 156 | -16.61 | -85.7954545455 | 19.36 | 22.0879 | 2.335 | 1949607 | 8.35092293 | CS |
| 260 | -58.25 | -95.4918032787 | 61 | 71.91 | 2.335 | 1873762 | 11.53731839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.75 | 0.02 | 0.73 | 2.72 | 2.925 | 2.71 | 1886845 |
| 1726612500 | 2.73 | 0.05 | 1.87 | 2.68 | 2.87 | 2.66 | 2191763 |
| 1726526100 | 2.68 | -0.07 | -2.55 | 2.75 | 2.77 | 2.5909 | 2441053 |
| 1726266900 | 2.75 | 0.07 | 2.61 | 2.73 | 2.785 | 2.64 | 2403650 |
| 1726180500 | 2.68 | -0.01 | -0.37 | 2.72 | 2.74 | 2.6 | 1410187 |
| 1726094100 | 2.69 | 0.11 | 4.26 | 2.56 | 2.73 | 2.5 | 3096077 |
| 1726007700 | 2.58 | 0.18 | 7.50 | 2.4 | 2.595 | 2.335 | 3264949 |
| 1725921300 | 2.4 | 0.01 | 0.42 | 2.41 | 2.5299999 | 2.365 | 2215748 |
| 1725662100 | 2.39 | -0.04 | -1.65 | 2.44 | 2.465 | 2.36 | 1828127 |
| 1725575700 | 2.43 | -0.09 | -3.57 | 2.52 | 2.57 | 2.42 | 2404608 |
| 1725489300 | 2.52 | 0.02 | 0.80 | 2.47 | 2.55 | 2.46 | 1312258 |
| 1725402900 | 2.5 | -0.06 | -2.34 | 2.56 | 2.64 | 2.46 | 3684312 |
| 1725057300 | 2.56 | 0.03 | 1.19 | 2.61 | 2.61 | 2.545 | 5484544 |
| 1724970900 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.66 | 2.5299999 | 2397248 |
| 1724884500 | 2.56 | -0.05 | -1.92 | 2.61 | 2.67 | 2.54 | 1901758 |
| 1724798100 | 2.61 | -0.08 | -2.97 | 2.69 | 2.708 | 2.57 | 1266661 |
| 1724711700 | 2.69 | 0.08 | 3.07 | 2.6 | 2.7 | 2.59 | 1177926 |
| 1724452500 | 2.61 | 0.1 | 3.98 | 2.5299999 | 2.645 | 2.525 | 1801729 |
| 1724366100 | 2.5099999 | -0.13 | -4.92 | 2.64 | 2.6599 | 2.48 | 2456689 |
| 1724279700 | 2.64 | 0.04 | 1.54 | 2.64 | 2.668 | 2.58 | 1207094 |
| 1724193300 | 2.6 | -0.11 | -4.06 | 2.65 | 2.65 | 2.56 | 2678429 |
| 1724106900 | 2.71 | 0.1 | 3.83 | 2.64 | 2.8 | 2.63 | 2461667 |
| 1723847700 | 2.61 | -0.01 | -0.19 | 2.67 | 2.67 | 2.58 | 1753204 |
| 1723761300 | 2.615 | -0.01 | -0.19 | 2.66 | 2.73 | 2.61 | 1323069 |
| 1723674900 | 2.62 | -0.05 | -1.87 | 2.72 | 2.72 | 2.57 | 1180276 |
| 1723588500 | 2.67 | 0.04 | 1.33 | 2.68 | 2.7 | 2.63 | 555531 |
| 1723502100 | 2.6349999 | -0.05 | -1.68 | 2.69 | 2.7799999 | 2.4 | 951618 |
| 1723242900 | 2.68 | -0.09 | -3.25 | 2.7599999 | 2.7851 | 2.59 | 1627371 |
| 1723156500 | 2.77 | 0.14 | 5.32 | 2.69 | 2.9 | 2.66 | 1417038 |
| 1723070100 | 2.63 | -0.22 | -7.72 | 2.75 | 2.75 | 2.56 | 2998808 |
| 1722983700 | 2.85 | 0.09 | 3.26 | 2.85 | 2.8849999 | 2.73 | 1445954 |
| 1722897300 | 2.7599999 | -0.16 | -5.48 | 2.69 | 2.81 | 2.65 | 2188152 |
| 1722638100 | 2.92 | -0.13 | -4.26 | 2.87 | 3 | 2.8602 | 1358953 |
| 1722551700 | 3.05 | -0.21 | -6.44 | 3.32 | 3.33 | 3.0099999 | 982204 |
| 1722465300 | 3.2599999 | 0.03 | 0.93 | 3.37 | 3.435 | 3.18 | 2267649 |
| 1722378900 | 3.23 | 0 | 0.00 | 3.21 | 3.2799999 | 3.175 | 553769 |
| 1722292500 | 3.23 | -0.03 | -0.92 | 3.24 | 3.2599999 | 3.125 | 760084 |
| 1722033300 | 3.2599999 | 0.16 | 5.16 | 3.21 | 3.2799999 | 3.145 | 693345 |
| 1721946900 | 3.1 | 0.09 | 2.99 | 3.0099999 | 3.2 | 2.96 | 1483819 |
| 1721860500 | 3.0099999 | -0.09 | -2.90 | 3.09 | 3.15 | 2.9911 | 1072930 |
| 1721774100 | 3.1 | 0.09 | 2.99 | 3 | 3.125 | 2.975 | 1106453 |
| 1721687700 | 3.0099999 | 0.04 | 1.35 | 3 | 3.02 | 2.93 | 885007 |
| 1721428500 | 2.97 | -0.09 | -2.94 | 3.06 | 3.07 | 2.96 | 995742 |
| 1721342100 | 3.06 | -0.31 | -9.20 | 3.39 | 3.4 | 3.04 | 1335201 |
| 1721255700 | 3.37 | -0.12 | -3.44 | 3.4 | 3.6 | 3.3613 | 1209156 |
| 1721169300 | 3.49 | 0.29 | 9.06 | 3.24 | 3.49 | 3.21 | 1714230 |
| 1721082900 | 3.2 | 0.08 | 2.56 | 3.17 | 3.245 | 3.06 | 867355 |
| 1720823700 | 3.12 | -0.01 | -0.32 | 3.16 | 3.25 | 3.07 | 1717791 |
| 1720737300 | 3.13 | 0.33 | 11.79 | 2.91 | 3.14 | 2.88 | 2027597 |
| 1720650900 | 2.8 | -0.02 | -0.71 | 2.9 | 2.96 | 2.73 | 1556753 |
| 1720564500 | 2.82 | 0.07 | 2.55 | 2.8 | 2.87 | 2.65 | 4645605 |
| 1720478100 | 2.75 | 0.06 | 2.23 | 2.7 | 2.7799999 | 2.69 | 1552467 |
| 1720218900 | 2.69 | -0.02 | -0.74 | 2.72 | 2.7399 | 2.66 | 1454819 |
| 1720040640 | 2.71 | -0.06 | -2.17 | 2.8 | 2.825 | 2.69 | 1116716 |
| 1719959700 | 2.77 | -0.01 | -0.36 | 2.8 | 2.8 | 2.7 | 2136518 |
| 1719873300 | 2.7799999 | -0.1 | -3.47 | 2.99 | 2.99 | 2.77 | 1883891 |
| 1719614100 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1719527700 | 2.88 | 0.09 | 3.23 | 2.75 | 2.89 | 2.7309 | 1938817 |
| 1719441300 | 2.79 | 0.06 | 2.20 | 2.75 | 2.865 | 2.74 | 2200618 |
| 1719354900 | 2.73 | -0.06 | -2.15 | 2.82 | 2.82 | 2.71 | 3084543 |
| 1719268500 | 2.79 | -0.11 | -3.79 | 2.9 | 2.97 | 2.79 | 2953218 |
| 1719009300 | 2.9 | -0.04 | -1.36 | 2.95 | 2.965 | 2.89 | 2549294 |
| 1718922900 | 2.94 | -0.08 | -2.65 | 2.96 | 3 | 2.86 | 3320793 |
