Stockscreener 앱 받기
12.96
2.99%
-0.40
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $13.53 | $12.93 | $0.60 | 604,160.0 | -2.99% |
| 2026-01-08 | $13.99 | $13.18 | $0.815 | 1,042,029.0 | -3.88% |
| 2026-01-07 | $14.06 | $13.30 | $0.76 | 1,257,392.0 | +5.70% |
| 2026-01-06 | $13.58 | $12.72 | $0.8599 | 1,062,303.0 | +2.33% |
| 2026-01-05 | $12.95 | $12.35 | $0.60 | 934,077.0 | +2.72% |
| 2026-01-02 | $12.60 | $12.15 | $0.45 | 606,017.0 | +1.21% |
| 2025-12-31 | $12.47 | $12.11 | $0.365 | 591,736.0 | +1.64% |
| 2025-12-30 | $12.32 | $12.03 | $0.29 | 545,280.0 | -0.49% |
| 2025-12-29 | $12.51 | $12.02 | $0.49 | 567,020.0 | -1.69% |
| 2025-12-26 | $12.63 | $12.27 | $0.365 | 672,131.0 | -1.58% |
| 2025-12-24 | $12.86 | $12.51 | $0.35 | 322,004.0 | +0.72% |
| 2025-12-23 | $12.78 | $12.20 | $0.58 | 626,671.0 | -2.11% |
| 2025-12-22 | $12.95 | $12.36 | $0.59 | 915,457.0 | +3.14% |
| 2025-12-19 | $12.72 | $12.35 | $0.37 | 1,805,504.0 | +0.98% |
| 2025-12-18 | $12.71 | $12.19 | $0.525 | 730,373.0 | +0.74% |
| 2025-12-17 | $12.65 | $12.06 | $0.59 | 684,403.0 | +0.16% |
| 2025-12-16 | $12.63 | $12.08 | $0.5499 | 670,924.0 | -1.14% |
| 2025-12-15 | $12.47 | $11.38 | $1.09 | 1,068,806.0 | +8.06% |
| 2025-12-12 | $11.85 | $11.34 | $0.51 | 567,998.0 | -2.65% |
| 2025-12-11 | $11.80 | $11.46 | $0.34 | 650,248.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.06 | $12.15 | $1.91 | 6,110,138.0 | +4.85% |
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% |
0.37%
1.55%
자본화:
|
볼륨(24시간):