Stockscreener 앱 받기
11.41
2.65%
-0.31
시간 외 거래:
11.41
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-10 | $11.62 | $11.16 | $0.455 | 1,284,870.0 | -0.52% |
| 2025-12-09 | $11.99 | $11.60 | $0.39 | 495,013.0 | -2.11% |
| 2025-12-08 | $12.09 | $11.65 | $0.441 | 1,341,567.0 | -0.25% |
| 2025-12-05 | $12.24 | $11.85 | $0.395 | 696,252.0 | -1.24% |
| 2025-12-04 | $12.28 | $11.52 | $0.76 | 1,124,805.0 | +3.88% |
| 2025-12-03 | $11.69 | $10.97 | $0.715 | 888,492.0 | +6.91% |
| 2025-12-02 | $11.17 | $10.63 | $0.5428 | 675,897.0 | +0.56% |
| 2025-12-01 | $11.17 | $10.76 | $0.41 | 730,562.0 | -3.40% |
| 2025-11-28 | $11.30 | $11.11 | $0.195 | 346,920.0 | +1.09% |
| 2025-11-26 | $11.18 | $10.77 | $0.4071 | 617,619.0 | +0.91% |
| 2025-11-25 | $11.08 | $10.73 | $0.35 | 859,678.0 | +1.30% |
| 2025-11-24 | $10.93 | $10.04 | $0.8872 | 1,143,428.0 | +7.67% |
| 2025-11-21 | $10.17 | $9.02 | $1.15 | 1,129,106.0 | +10.57% |
| 2025-11-20 | $10.21 | $9.07 | $1.14 | 1,153,638.0 | -8.19% |
| 2025-11-19 | $10.29 | $9.76 | $0.53 | 680,304.0 | -2.27% |
| 2025-11-18 | $10.21 | $9.91 | $0.305 | 644,160.0 | +0.20% |
| 2025-11-17 | $10.39 | $9.99 | $0.40 | 805,189.0 | -0.10% |
| 2025-11-14 | $10.33 | $9.93 | $0.40 | 1,136,355.0 | -2.03% |
| 2025-11-13 | $11.00 | $10.21 | $0.79 | 1,082,538.0 | -4.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.28 | $10.63 | $1.65 | 9,023,702.0 | +2.15% |
| 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% |
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% |
1.48%
0.09%
자본화:
|
볼륨(24시간):