Stockscreener 앱 받기
10.70
2.95%
-0.33
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.12 | $10.67 | $0.4499 | 158,735.0 | -2.95% |
| 2026-02-11 | $11.26 | $10.66 | $0.60 | 489,469.0 | -0.09% |
| 2026-02-10 | $11.45 | $10.99 | $0.455 | 562,533.0 | +0.09% |
| 2026-02-09 | $11.08 | $10.45 | $0.63 | 561,680.0 | +1.01% |
| 2026-02-06 | $10.96 | $10.40 | $0.56 | 974,474.0 | +3.61% |
| 2026-02-05 | $11.68 | $10.48 | $1.20 | 903,296.0 | -7.62% |
| 2026-02-04 | $11.80 | $11.29 | $0.5108 | 740,729.0 | -1.13% |
| 2026-02-03 | $11.96 | $11.36 | $0.60 | 679,431.0 | -1.45% |
| 2026-02-02 | $11.85 | $11.28 | $0.57 | 485,387.0 | +3.26% |
| 2026-01-30 | $12.05 | $11.29 | $0.76 | 566,754.0 | -4.71% |
| 2026-01-29 | $12.13 | $11.62 | $0.51 | 589,498.0 | +1.62% |
| 2026-01-28 | $12.30 | $11.53 | $0.775 | 458,493.0 | -4.17% |
| 2026-01-27 | $12.26 | $11.87 | $0.385 | 423,689.0 | +2.60% |
| 2026-01-26 | $12.10 | $11.80 | $0.30 | 508,214.0 | -0.33% |
| 2026-01-23 | $12.43 | $11.77 | $0.655 | 540,832.0 | -1.16% |
| 2026-01-22 | $12.58 | $11.54 | $1.04 | 1,263,793.0 | +5.13% |
| 2026-01-21 | $11.64 | $11.11 | $0.53 | 1,274,305.0 | +3.60% |
| 2026-01-20 | $11.32 | $10.60 | $0.72 | 1,415,874.0 | +1.00% |
| 2026-01-16 | $11.47 | $10.90 | $0.57 | 1,723,174.0 | +0.37% |
| 2026-01-15 | $12.52 | $10.91 | $1.61 | 1,864,364.0 | -12.68% |
| 2026-01-14 | $12.57 | $12.01 | $0.56 | 1,370,130.0 | +3.04% |
| 2026-01-13 | $12.60 | $12.13 | $0.4699 | 669,380.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.96 | $10.40 | $1.56 | 5,555,734.0 | -5.60% |
| 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% |
0.25%
8.32%
자본화:
|
볼륨(24시간):