Stockscreener 앱 받기
9.07
9.66%
-0.97
시간 외 거래:
9.00
-0.07
-0.77%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.02 | $9.06 | $0.96 | 1,170,765.0 | -9.66% |
| 2025-10-09 | $10.10 | $9.77 | $0.33 | 853,450.0 | +1.52% |
| 2025-10-08 | $10.08 | $9.67 | $0.41 | 1,049,928.0 | -0.30% |
| 2025-10-07 | $10.05 | $9.21 | $0.8437 | 1,567,174.0 | +8.53% |
| 2025-10-06 | $9.39 | $8.85 | $0.54 | 769,183.0 | -0.11% |
| 2025-10-03 | $9.36 | $9.11 | $0.2515 | 588,886.0 | -0.44% |
| 2025-10-02 | $9.30 | $9.03 | $0.2698 | 617,478.0 | +0.00% |
| 2025-10-01 | $9.34 | $8.58 | $0.7595 | 1,020,958.0 | +4.20% |
| 2025-09-30 | $9.10 | $8.78 | $0.325 | 748,559.0 | -1.34% |
| 2025-09-29 | $9.09 | $8.76 | $0.33 | 889,425.0 | +0.34% |
| 2025-09-26 | $9.11 | $8.61 | $0.50 | 1,366,232.0 | +1.95% |
| 2025-09-25 | $8.84 | $8.10 | $0.7376 | 1,393,822.0 | +5.43% |
| 2025-09-24 | $8.42 | $8.10 | $0.32 | 620,292.0 | +1.34% |
| 2025-09-23 | $8.55 | $8.12 | $0.43 | 1,153,249.0 | +0.00% |
| 2025-09-22 | $8.28 | $8.04 | $0.2449 | 744,107.0 | -0.37% |
| 2025-09-19 | $8.29 | $7.96 | $0.33 | 2,157,690.0 | +3.40% |
| 2025-09-18 | $8.05 | $7.79 | $0.26 | 776,502.0 | +1.93% |
| 2025-09-17 | $8.13 | $7.75 | $0.38 | 917,527.0 | -0.51% |
| 2025-09-16 | $8.02 | $7.80 | $0.215 | 584,383.0 | -2.12% |
| 2025-09-15 | $8.29 | $7.88 | $0.4104 | 908,475.0 | -1.72% |
| 2025-09-12 | $8.29 | $7.97 | $0.325 | 693,605.0 | -1.09% |
| 2025-09-11 | $8.38 | $8.03 | $0.35 | 909,728.0 | +3.26% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.10 | $8.58 | $1.52 | 8,808,587.0 | +2.83% |
| 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% |
1.54%
1.20%
자본화:
|
볼륨(24시간):