Hot Features
프리미엄
AbCellera Biologics Inc (ABCL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -9.7972972973 | 2.96 | 2.97 | 2.57 | 2412777 | 2.68702041 | CS |
| 4 | -0.13 | -4.64285714286 | 2.8 | 3.18 | 2.5 | 2648588 | 2.82714772 | CS |
| 12 | 0.12 | 4.70588235294 | 2.55 | 3.18 | 2.335 | 2223746 | 2.69017907 | CS |
| 26 | -1.05 | -28.2258064516 | 3.72 | 4.335 | 2.335 | 1928530 | 2.85952103 | CS |
| 52 | -1.91 | -41.7030567686 | 4.58 | 6.055 | 2.335 | 1681846 | 3.67976886 | CS |
| 156 | -13.11 | -83.0798479087 | 15.78 | 15.9 | 2.335 | 1952305 | 7.41080817 | CS |
| 260 | -58.33 | -95.6229508197 | 61 | 71.91 | 2.335 | 1886474 | 11.06493969 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.67 | -0.04 | -1.48 | 2.69 | 2.72 | 2.62 | 1713416 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.6349999 | 2.72 | 2.61 | 1770275 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.66 | 2.71 | 2.59 | 2490927 |
| 1731713700 | 2.65 | -0.11 | -3.99 | 2.73 | 2.74 | 2.57 | 3224790 |
| 1731627300 | 2.7599999 | -0.16 | -5.48 | 2.95 | 2.95 | 2.7599999 | 2723882 |
| 1731540900 | 2.92 | -0.04 | -1.35 | 3.07 | 3.09 | 2.9 | 2630446 |
| 1731454500 | 2.96 | -0.19 | -6.03 | 3.09 | 3.09 | 2.93 | 3951149 |
| 1731368100 | 3.15 | 0.45 | 16.67 | 2.72 | 3.18 | 2.72 | 7623039 |
| 1731108900 | 2.7 | -0.02 | -0.74 | 2.71 | 2.745 | 2.62 | 2148814 |
| 1731022500 | 2.72 | -0.04 | -1.45 | 2.815 | 2.84 | 2.63 | 2314594 |
| 1730936100 | 2.7599999 | 0.04 | 1.47 | 2.67 | 2.805 | 2.64 | 1638138 |
| 1730849700 | 2.72 | -0.17 | -5.88 | 2.5099999 | 2.79 | 2.5 | 3678751 |
| 1730763300 | 2.89 | 0.15 | 5.47 | 2.7599999 | 2.9 | 2.72 | 3638396 |
| 1730500500 | 2.74 | 0.01 | 0.37 | 2.74 | 2.8 | 2.715 | 1262865 |
| 1730414100 | 2.73 | -0.05 | -1.80 | 2.7599999 | 2.765 | 2.7 | 940576 |
| 1730327700 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.89 | 2.7799999 | 1217081 |
| 1730241300 | 2.83 | -0.06 | -2.08 | 2.85 | 2.856 | 2.77 | 1142844 |
| 1730154900 | 2.89 | 0.17 | 6.25 | 2.815 | 2.9049999 | 2.815 | 2778174 |
| 1729895700 | 2.72 | 0.02 | 0.74 | 2.7 | 2.86 | 2.7 | 2300862 |
| 1729809300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8398 | 2.64 | 3238814 |
| 1729722900 | 2.7799999 | -0.06 | -2.11 | 2.81 | 2.8288 | 2.725 | 1101334 |
| 1729636500 | 2.84 | 0.07 | 2.53 | 2.815 | 2.84 | 2.744 | 1180173 |
| 1729550100 | 2.77 | -0.1 | -3.48 | 2.9 | 2.92 | 2.7101 | 2065594 |
| 1729290900 | 2.87 | 0.19 | 7.09 | 2.69 | 2.889328 | 2.69 | 3155795 |
| 1729204500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.59 | 2330764 |
| 1729118100 | 2.62 | 0.06 | 2.34 | 2.56 | 2.62 | 2.54 | 1159103 |
| 1729031700 | 2.56 | 0.04 | 1.59 | 2.5299999 | 2.61 | 2.5099999 | 1825499 |
| 1728945300 | 2.52 | -0.07 | -2.70 | 2.6 | 2.6 | 2.43 | 2040221 |
| 1728686100 | 2.59 | 0.09 | 3.60 | 2.5 | 2.62 | 2.5 | 1717986 |
| 1728599700 | 2.5 | 0.01 | 0.40 | 2.5299999 | 2.5299999 | 2.41 | 1583251 |
| 1728513300 | 2.49 | -0.08 | -3.11 | 2.56 | 2.6093 | 2.4713 | 1105470 |
| 1728426900 | 2.57 | -0.06 | -2.28 | 2.61 | 2.6191 | 2.5299999 | 1224350 |
| 1728340500 | 2.63 | 0.13 | 5.20 | 2.5145 | 2.6349999 | 2.5 | 1646599 |
| 1728081300 | 2.5 | 0.02 | 0.60 | 2.52 | 2.5499 | 2.445 | 1058816 |
| 1727994900 | 2.485 | 0 | 0.20 | 2.48 | 2.5 | 2.441 | 1202301 |
| 1727908500 | 2.48 | -0.09 | -3.50 | 2.54 | 2.555 | 2.45 | 1587157 |
| 1727822100 | 2.57 | -0.03 | -1.15 | 2.58 | 2.63 | 2.5299999 | 2073288 |
| 1727735520 | 2.6 | -0.01 | -0.38 | 2.59 | 2.695 | 2.5844999 | 1351083 |
| 1727476500 | 2.61 | 0.05 | 1.95 | 2.6 | 2.6391 | 2.56 | 1559648 |
| 1727390100 | 2.56 | 0.12 | 4.92 | 2.48 | 2.56 | 2.46 | 1240443 |
| 1727303700 | 2.44 | -0.08 | -3.17 | 2.5099999 | 2.535 | 2.43 | 1443001 |
| 1727217300 | 2.52 | 0.04 | 1.61 | 2.48 | 2.56 | 2.4601 | 1680259 |
| 1727130900 | 2.48 | -0.11 | -4.25 | 2.62 | 2.625 | 2.48 | 1581504 |
| 1726871700 | 2.59 | -0.15 | -5.47 | 2.73 | 2.73 | 2.5 | 3247698 |
| 1726785300 | 2.74 | -0.01 | -0.36 | 2.7799999 | 2.85 | 2.725 | 1440128 |
| 1726698900 | 2.75 | 0.02 | 0.73 | 2.75 | 2.925 | 2.71 | 1862156 |
| 1726612500 | 2.73 | 0.05 | 1.87 | 2.74 | 2.87 | 2.725 | 2092168 |
| 1726526100 | 2.68 | -0.07 | -2.55 | 2.75 | 2.75 | 2.5909 | 2393370 |
| 1726266900 | 2.75 | 0.07 | 2.61 | 2.735 | 2.785 | 2.64 | 2365644 |
| 1726180500 | 2.68 | -0.01 | -0.37 | 2.73 | 2.74 | 2.6 | 1372738 |
| 1726094100 | 2.69 | 0.11 | 4.26 | 2.56 | 2.73 | 2.5 | 3096077 |
| 1726007700 | 2.58 | 0.18 | 7.50 | 2.3649 | 2.595 | 2.335 | 3221891 |
| 1725921300 | 2.4 | 0.01 | 0.42 | 2.41 | 2.5299999 | 2.365 | 2215748 |
| 1725662100 | 2.39 | -0.04 | -1.65 | 2.455 | 2.455 | 2.36 | 1811469 |
| 1725575700 | 2.43 | -0.09 | -3.57 | 2.52 | 2.57 | 2.42 | 2400379 |
| 1725489300 | 2.52 | 0.02 | 0.80 | 2.47 | 2.55 | 2.46 | 1312258 |
| 1725402900 | 2.5 | -0.06 | -2.34 | 2.595 | 2.64 | 2.46 | 3585630 |
| 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 |
