6.63
price up icon9.59%   0.58
after-market アフターアワーズ: 6.64 0.010 +0.15%
loading

Emergent Biosolutions Inc (EBS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $6.67 $6.16 $0.515 914,650.0 +9.59%
2025-06-05 $6.32 $6.01 $0.31 1,082,543.0 -4.42%
2025-06-04 $6.62 $6.29 $0.33 721,655.0 -1.25%
2025-06-03 $6.54 $6.20 $0.335 812,409.0 +1.75%
2025-06-02 $6.49 $6.23 $0.26 782,855.0 -0.32%
2025-05-30 $6.45 $6.17 $0.28 901,777.0 -2.17%
2025-05-29 $6.63 $6.38 $0.2543 708,459.0 -0.62%
2025-05-28 $6.68 $6.29 $0.395 1,013,036.0 +2.85%
2025-05-27 $6.66 $6.12 $0.535 1,449,112.0 -1.25%
2025-05-23 $6.44 $6.22 $0.22 1,179,730.0 -1.54%
2025-05-22 $6.53 $6.34 $0.185 1,074,076.0 +1.09%
2025-05-21 $6.95 $6.34 $0.61 1,495,674.0 -7.35%
2025-05-20 $7.02 $6.54 $0.48 1,622,758.0 +3.12%
2025-05-19 $6.76 $6.36 $0.4058 1,384,417.0 +1.36%
2025-05-16 $6.69 $5.97 $0.7199 2,880,091.0 +20.95%
2025-05-15 $5.61 $5.30 $0.305 964,865.0 -2.66%
2025-05-14 $5.95 $5.62 $0.3326 1,127,760.0 -4.08%
2025-05-13 $5.92 $5.68 $0.237 994,268.0 +0.68%
2025-05-12 $6.01 $5.66 $0.3483 1,436,265.0 +3.36%
2025-05-09 $6.36 $5.63 $0.725 1,969,619.0 -11.16%
2025-05-08 $6.70 $5.32 $1.38 4,716,561.0 +34.18%
2025-05-07 $4.91 $4.71 $0.195 893,887.0 -1.04%

Emergent Biosolutions Inc (EBS) 株の年ごとの株価履歴

この詳細な分析では、Emergent Biosolutions Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEBS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Emergent Biosolutions Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEmergent Biosolutions Inc (EBS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $6.67 $6.01 $0.66 5,228,020.0 +4.91%
2025-05 $7.02 $4.71 $2.31 29,517,928.0 +18.35%
2025-04 $5.70 $4.02 $1.68 23,185,784.0 +9.88%
2025-03 $7.61 $4.53 $3.08 25,906,863.0 -35.03%
2025-02 $11.01 $6.96 $4.05 20,144,930.0 -33.51%
2025-01 $11.98 $9.20 $2.78 18,378,753.0 +17.68%

2024年のEmergent Biosolutions Inc (EBS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $10.10 $7.70 $2.40 19,499,224.0 -8.60%
2024-11 $12.73 $7.71 $5.02 31,842,787.0 +11.70%
2024-10 $10.65 $7.97 $2.68 29,519,917.0 +8.50%
2024-09 $8.40 $5.69 $2.71 44,980,999.0 +0.48%
2024-08 $13.28 $5.25 $8.03 93,397,129.0 -34.62%
2024-07 $15.10 $6.69 $8.41 59,243,095.0 +86.36%
2024-06 $7.35 $5.52 $1.83 47,144,369.0 +19.65%
2024-05 $6.28 $1.87 $4.41 232,898,893.0 +203.19%
2024-04 $2.61 $1.82 $0.7855 22,159,616.0 -25.69%
2024-03 $3.73 $2.12 $1.60 40,858,731.0 -21.67%
2024-02 $3.61 $1.42 $2.19 124,621,915.0 +93.41%
2024-01 $2.76 $1.67 $1.09 24,787,110.0 -30.42%

2023年のEmergent Biosolutions Inc (EBS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.72 $1.99 $0.73 28,678,702.0 +12.15%
2023-11 $2.46 $1.81 $0.65 29,927,894.0 +2.39%
2023-10 $3.40 $1.98 $1.42 30,495,836.0 -38.53%
2023-09 $5.21 $3.08 $2.13 51,841,131.0 -27.51%
2023-08 $8.21 $4.01 $4.20 71,258,890.0 -31.83%
2023-07 $7.93 $6.72 $1.21 26,145,460.0 -6.39%
2023-06 $9.96 $7.33 $2.63 32,890,419.0 -13.83%
2023-05 $10.88 $8.01 $2.87 27,450,114.0 -3.40%
2023-04 $13.67 $8.54 $5.13 31,906,965.0 -14.77%
2023-03 $12.54 $7.74 $4.80 54,715,270.0 -16.32%
2023-02 $16.66 $11.63 $5.03 24,519,998.0 -6.14%
2023-01 $14.20 $11.80 $2.40 16,132,033.0 +11.69%
$8.71
price up icon 2.96%
$125.39
price up icon 0.63%
drug_manufacturers_specialty_generic RDY
$15.55
price up icon 0.13%
drug_manufacturers_specialty_generic HCM
$15.35
price up icon 0.59%
$325.82
price up icon 1.91%
$17.77
price up icon 3.01%
大文字化:     |  ボリューム (24 時間):