Stockscreener 앱 받기
6.38
11.14%
-0.80
시간 외 거래:
6.38
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.73 | $6.15 | $0.5795 | 2,237,073.0 | -11.14% |
| 2026-10-15 | $7.22 | $6.84 | $0.385 | 654,822.0 | +3.91% |
| 2026-10-14 | $7.07 | $6.81 | $0.26 | 762,216.0 | +0.00% |
| 2026-10-13 | $7.07 | $6.85 | $0.22 | 576,155.0 | -1.00% |
| 2026-10-12 | $7.33 | $6.95 | $0.38 | 951,243.0 | -1.13% |
| 2026-10-09 | $7.06 | $6.59 | $0.465 | 850,965.0 | +3.67% |
| 2026-10-08 | $7.01 | $6.79 | $0.2269 | 1,147,331.0 | -3.68% |
| 2026-10-07 | $7.35 | $6.84 | $0.51 | 1,235,036.0 | +1.73% |
| 2026-10-06 | $7.27 | $6.75 | $0.52 | 1,858,935.0 | -4.01% |
| 2026-10-05 | $7.65 | $6.45 | $1.20 | 2,347,619.0 | +14.38% |
| 2026-10-02 | $6.41 | $6.24 | $0.17 | 614,591.0 | -0.63% |
| 2026-10-01 | $6.56 | $6.29 | $0.27 | 811,231.0 | -3.48% |
| 2026-09-30 | $6.88 | $6.56 | $0.32 | 760,582.0 | -4.62% |
| 2026-09-29 | $7.00 | $6.75 | $0.2498 | 740,067.0 | +0.87% |
| 2026-09-28 | $6.95 | $6.60 | $0.35 | 682,898.0 | +1.03% |
| 2026-09-25 | $6.84 | $6.67 | $0.175 | 631,362.0 | +0.30% |
| 2026-09-24 | $6.87 | $6.56 | $0.3099 | 914,339.0 | +1.50% |
| 2026-09-23 | $6.86 | $6.58 | $0.28 | 1,055,098.0 | -1.33% |
| 2026-09-22 | $6.89 | $6.54 | $0.35 | 1,144,157.0 | +3.21% |
| 2026-09-21 | $6.90 | $6.48 | $0.4162 | 1,512,542.0 | -3.68% |
| 2026-09-18 | $7.04 | $6.77 | $0.275 | 1,874,295.0 | -3.13% |
| 2026-09-17 | $7.05 | $6.79 | $0.255 | 1,378,496.0 | +4.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.65 | $6.15 | $1.50 | 14,047,217.0 | -3.33% |
| 2026-09 | $7.05 | $5.50 | $1.55 | 23,675,416.0 | +8.20% |
| 2026-08 | $7.70 | $4.36 | $3.34 | 32,300,763.0 | -15.51% |
| 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% |
3.06%
자본화:
|
볼륨(24시간):