Stockscreener 앱 받기
10.46
3.86%
-0.42
시장 영업 전:
10.69
0.23
+2.20%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $11.00 | $10.36 | $0.64 | 855,060.0 | -3.86% |
| 2025-02-05 | $11.01 | $10.73 | $0.275 | 595,880.0 | +1.78% |
| 2025-02-04 | $10.82 | $10.40 | $0.42 | 716,819.0 | +1.91% |
| 2025-02-03 | $10.87 | $10.12 | $0.75 | 1,090,129.0 | -6.76% |
| 2025-01-31 | $11.75 | $11.10 | $0.65 | 1,012,340.0 | +1.26% |
| 2025-01-30 | $11.34 | $10.92 | $0.42 | 631,573.0 | +2.87% |
| 2025-01-29 | $11.32 | $10.57 | $0.75 | 533,788.0 | -2.00% |
| 2025-01-28 | $11.29 | $10.58 | $0.7099 | 699,504.0 | -1.52% |
| 2025-01-27 | $11.69 | $11.07 | $0.62 | 574,740.0 | -4.03% |
| 2025-01-24 | $11.98 | $11.38 | $0.60 | 1,215,034.0 | +1.57% |
| 2025-01-23 | $11.49 | $10.76 | $0.73 | 1,600,280.0 | +5.61% |
| 2025-01-22 | $11.04 | $10.14 | $0.8999 | 1,462,530.0 | +6.36% |
| 2025-01-21 | $10.24 | $9.84 | $0.3995 | 1,013,277.0 | +3.44% |
| 2025-01-17 | $10.63 | $9.87 | $0.76 | 850,742.0 | -0.90% |
| 2025-01-16 | $10.08 | $9.20 | $0.88 | 872,648.0 | +4.73% |
| 2025-01-15 | $9.70 | $9.27 | $0.429 | 763,637.0 | +1.71% |
| 2025-01-14 | $10.11 | $9.24 | $0.865 | 789,677.0 | -0.53% |
| 2025-01-13 | $9.78 | $9.25 | $0.53 | 666,222.0 | -4.76% |
| 2025-01-10 | $9.98 | $9.41 | $0.5723 | 934,106.0 | -2.08% |
| 2025-01-08 | $10.24 | $9.79 | $0.45 | 854,802.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $11.01 | $10.12 | $0.885 | 4,112,948.0 | -7.02% |
| 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% |
0.25%
0.51%
자본화:
|
볼륨(24시간):