Stockscreener 앱 받기
9.05
5.97%
0.51
시장 영업 전:
9.18
0.13
+1.44%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.54 | $8.67 | $0.8701 | 1,336,771.0 | +5.97% |
| 2026-05-04 | $8.63 | $8.25 | $0.3849 | 839,171.0 | +0.83% |
| 2026-05-01 | $9.32 | $7.53 | $1.79 | 1,407,250.0 | +2.92% |
| 2026-04-30 | $8.37 | $7.99 | $0.38 | 800,161.0 | +3.00% |
| 2026-04-29 | $8.20 | $7.85 | $0.35 | 603,317.0 | -2.92% |
| 2026-04-28 | $8.23 | $8.10 | $0.13 | 572,376.0 | +2.49% |
| 2026-04-27 | $8.21 | $8.00 | $0.215 | 456,100.0 | +0.00% |
| 2026-04-24 | $8.09 | $7.97 | $0.12 | 398,428.0 | -0.74% |
| 2026-04-23 | $8.30 | $7.99 | $0.31 | 325,741.0 | -2.41% |
| 2026-04-22 | $8.32 | $8.09 | $0.23 | 403,988.0 | +3.62% |
| 2026-04-21 | $8.39 | $7.96 | $0.4322 | 564,778.0 | -4.19% |
| 2026-04-20 | $8.79 | $8.33 | $0.459 | 546,497.0 | -5.22% |
| 2026-04-17 | $9.02 | $8.70 | $0.32 | 604,166.0 | +2.20% |
| 2026-04-16 | $8.80 | $8.44 | $0.3551 | 536,836.0 | -0.46% |
| 2026-04-15 | $8.77 | $8.60 | $0.17 | 456,964.0 | +0.00% |
| 2026-04-14 | $8.84 | $8.29 | $0.55 | 800,599.0 | +5.10% |
| 2026-04-13 | $8.26 | $7.85 | $0.405 | 550,029.0 | +3.52% |
| 2026-04-10 | $8.40 | $7.93 | $0.47 | 593,084.0 | -5.80% |
| 2026-04-09 | $8.53 | $8.25 | $0.28 | 415,665.0 | +0.72% |
| 2026-04-08 | $8.39 | $8.11 | $0.2784 | 635,309.0 | +6.88% |
| 2026-04-07 | $8.08 | $7.74 | $0.34 | 1,316,654.0 | -3.09% |
Emergent Biosolutions Inc 주식 (EBS) 연도별 가격 이력
이 심층 분석에서는 Emergent Biosolutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emergent Biosolutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emergent Biosolutions Inc 주식 (EBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.54 | $7.53 | $2.01 | 4,919,963.0 | +9.96% |
| 2026-04 | $9.02 | $7.74 | $1.28 | 12,930,322.0 | -0.84% |
| 2026-03 | $9.18 | $7.81 | $1.37 | 22,271,912.0 | +1.84% |
| 2026-02 | $11.96 | $8.00 | $3.96 | 16,940,469.0 | -28.13% |
| 2026-01 | $14.06 | $10.60 | $3.46 | 19,220,076.0 | -8.25% |
Emergent Biosolutions Inc 주식 (EBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.95 | $10.63 | $2.32 | 17,064,277.0 | +8.86% |
| 2025-11 | $12.65 | $9.02 | $3.63 | 19,621,266.0 | -10.50% |
| 2025-10 | $13.41 | $8.58 | $4.83 | 28,452,796.0 | +41.50% |
| 2025-09 | $9.11 | $7.45 | $1.66 | 20,976,728.0 | +6.27% |
| 2025-08 | $9.66 | $5.62 | $4.04 | 29,173,306.0 | +41.16% |
| 2025-07 | $7.83 | $5.85 | $1.98 | 22,991,873.0 | -7.84% |
| 2025-06 | $6.98 | $6.01 | $0.97 | 26,733,076.0 | +0.95% |
| 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% |
Emergent Biosolutions Inc 주식 (EBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.67%
2.13%
자본화:
|
볼륨(24시간):