Stockscreener 앱 받기
4.59
2.23%
0.10
시간 외 거래:
4.57
-0.02
-0.44%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.67 | $4.45 | $0.22 | 1,094,300.0 | +2.23% |
| 2026-08-13 | $4.73 | $4.45 | $0.28 | 1,460,025.0 | -1.32% |
| 2026-08-12 | $4.64 | $4.38 | $0.26 | 1,698,331.0 | +2.25% |
| 2026-08-11 | $4.53 | $4.37 | $0.1601 | 1,754,254.0 | -0.45% |
| 2026-08-10 | $4.72 | $4.36 | $0.36 | 4,327,001.0 | -7.64% |
| 2026-08-07 | $5.55 | $4.81 | $0.74 | 3,132,241.0 | -8.85% |
| 2026-08-06 | $5.97 | $5.06 | $0.91 | 4,250,901.0 | -29.58% |
| 2026-08-05 | $7.70 | $7.52 | $0.18 | 665,153.0 | -0.40% |
| 2026-08-04 | $7.63 | $7.35 | $0.28 | 488,903.0 | +2.16% |
| 2026-08-03 | $7.42 | $7.20 | $0.215 | 441,011.0 | +2.63% |
| 2026-07-31 | $7.32 | $7.05 | $0.27 | 384,238.0 | -0.55% |
| 2026-07-30 | $7.45 | $7.19 | $0.26 | 472,037.0 | -1.22% |
| 2026-07-29 | $7.46 | $7.19 | $0.265 | 572,637.0 | +0.55% |
| 2026-07-28 | $7.43 | $7.21 | $0.22 | 575,867.0 | -0.27% |
| 2026-07-27 | $7.50 | $7.29 | $0.2072 | 634,628.0 | +0.96% |
| 2026-07-24 | $7.65 | $7.24 | $0.415 | 553,904.0 | -3.20% |
| 2026-07-23 | $7.60 | $7.46 | $0.14 | 660,110.0 | -1.06% |
| 2026-07-22 | $7.73 | $7.56 | $0.17 | 389,698.0 | -0.92% |
| 2026-07-21 | $7.67 | $7.56 | $0.11 | 440,773.0 | -0.52% |
| 2026-07-20 | $7.71 | $7.49 | $0.22 | 579,462.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.70 | $4.36 | $3.34 | 20,406,420.0 | -36.43% |
| 2026-07 | $8.63 | $7.05 | $1.58 | 14,551,909.0 | -13.84% |
| 2026-06 | $9.00 | $7.56 | $1.44 | 21,210,241.0 | -8.11% |
| 2026-05 | $9.66 | $7.53 | $2.13 | 16,427,862.0 | +10.81% |
| 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% |
0.79%
5.15%
자본화:
|
볼륨(24시간):