Stockscreener 앱 받기
5.71
3.63%
0.20
시간 외 거래:
5.71
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $6.01 | $5.59 | $0.42 | 984,364.0 | +3.63% |
| 2025-03-13 | $6.23 | $5.50 | $0.73 | 1,097,428.0 | -10.41% |
| 2025-03-12 | $6.36 | $5.63 | $0.73 | 1,503,656.0 | +11.21% |
| 2025-03-11 | $5.70 | $5.26 | $0.44 | 1,325,605.0 | -1.60% |
| 2025-03-10 | $5.79 | $5.46 | $0.3292 | 1,393,925.0 | -2.60% |
| 2025-03-07 | $6.06 | $5.61 | $0.45 | 926,262.0 | -1.20% |
| 2025-03-06 | $6.10 | $5.61 | $0.4933 | 1,251,956.0 | +0.69% |
| 2025-03-05 | $6.50 | $5.77 | $0.7244 | 1,773,388.0 | -9.23% |
| 2025-03-04 | $6.71 | $6.36 | $0.355 | 680,025.0 | -6.44% |
| 2025-03-03 | $7.61 | $6.75 | $0.8559 | 1,556,671.0 | -8.69% |
| 2025-02-28 | $7.50 | $6.96 | $0.54 | 997,353.0 | +5.95% |
| 2025-02-27 | $7.49 | $7.05 | $0.44 | 936,800.0 | -2.89% |
| 2025-02-26 | $7.34 | $7.11 | $0.235 | 687,703.0 | +0.83% |
| 2025-02-25 | $7.29 | $6.96 | $0.33 | 1,059,180.0 | +0.70% |
| 2025-02-24 | $7.71 | $7.06 | $0.65 | 1,556,315.0 | -7.13% |
| 2025-02-21 | $7.90 | $7.62 | $0.281 | 1,259,074.0 | -1.66% |
| 2025-02-20 | $8.30 | $7.84 | $0.46 | 1,119,930.0 | -1.63% |
| 2025-02-19 | $8.37 | $7.57 | $0.8058 | 2,796,522.0 | -4.44% |
| 2025-02-18 | $9.96 | $8.33 | $1.63 | 1,914,116.0 | -14.20% |
| 2025-02-14 | $9.73 | $9.33 | $0.3967 | 629,995.0 | +2.32% |
| 2025-02-13 | $9.59 | $9.11 | $0.48 | 1,022,906.0 | +0.32% |
| 2025-02-12 | $9.67 | $9.34 | $0.33 | 599,371.0 | -2.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $7.61 | $5.26 | $2.35 | 13,477,092.0 | -23.66% |
| 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% |
Emergent Biosolutions Inc 주식 (EBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.26%
0.08%
자본화:
|
볼륨(24시간):