Stockscreener 앱 받기
8.60
11.40%
0.88
시간 외 거래:
8.50
-0.10
-1.16%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.72 | $7.81 | $0.91 | 2,641,928.0 | +11.40% |
| 2024-11-15 | $9.09 | $7.71 | $1.38 | 3,139,225.0 | -16.72% |
| 2024-11-14 | $10.02 | $9.26 | $0.765 | 1,282,136.0 | -7.02% |
| 2024-11-13 | $11.02 | $9.94 | $1.08 | 1,466,496.0 | -8.45% |
| 2024-11-12 | $11.65 | $10.63 | $1.02 | 1,978,873.0 | -9.02% |
| 2024-11-11 | $12.68 | $11.80 | $0.8848 | 1,630,999.0 | +1.70% |
| 2024-11-08 | $12.07 | $10.70 | $1.37 | 2,149,414.0 | +7.00% |
| 2024-11-07 | $12.73 | $10.98 | $1.75 | 5,588,838.0 | +19.57% |
| 2024-11-06 | $9.44 | $8.91 | $0.5302 | 1,420,888.0 | +2.68% |
| 2024-11-05 | $9.05 | $8.68 | $0.37 | 842,184.0 | +2.17% |
| 2024-11-04 | $9.23 | $8.66 | $0.5744 | 1,013,590.0 | -3.84% |
| 2024-11-01 | $9.42 | $8.98 | $0.44 | 1,002,965.0 | +0.66% |
| 2024-10-31 | $9.62 | $8.97 | $0.655 | 1,124,396.0 | -5.62% |
| 2024-10-30 | $9.89 | $9.21 | $0.687 | 832,314.0 | +2.89% |
| 2024-10-29 | $9.70 | $9.16 | $0.54 | 710,701.0 | -3.52% |
| 2024-10-28 | $9.68 | $8.98 | $0.70 | 1,011,091.0 | +8.29% |
| 2024-10-25 | $9.17 | $8.75 | $0.4169 | 790,644.0 | -1.43% |
| 2024-10-24 | $9.13 | $8.61 | $0.52 | 1,195,380.0 | +3.54% |
| 2024-10-23 | $9.28 | $8.61 | $0.6672 | 1,381,532.0 | -5.20% |
| 2024-10-22 | $10.65 | $9.15 | $1.50 | 1,971,147.0 | -9.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.73 | $7.71 | $5.02 | 26,799,464.0 | -5.08% |
| 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% |
Emergent Biosolutions Inc 주식 (EBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.94 | $10.61 | $2.33 | 23,031,197.0 | -3.98% |
| 2022-11 | $21.56 | $11.34 | $10.22 | 22,968,183.0 | -41.04% |
| 2022-10 | $21.88 | $18.00 | $3.88 | 13,425,047.0 | -0.62% |
| 2022-09 | $25.49 | $20.06 | $5.43 | 13,293,624.0 | -12.61% |
| 2022-08 | $35.26 | $23.65 | $11.61 | 16,505,044.0 | -30.66% |
| 2022-07 | $36.14 | $29.06 | $7.08 | 9,569,048.0 | +11.60% |
| 2022-06 | $33.15 | $26.85 | $6.30 | 12,538,861.0 | -5.83% |
| 2022-05 | $40.45 | $27.61 | $12.84 | 22,883,333.0 | +1.79% |
| 2022-04 | $44.04 | $31.41 | $12.63 | 11,471,675.0 | -21.14% |
| 2022-03 | $45.14 | $36.20 | $8.94 | 13,939,373.0 | -0.77% |
| 2022-02 | $47.71 | $38.75 | $8.96 | 10,410,073.0 | -11.58% |
| 2022-01 | $52.28 | $43.40 | $8.88 | 12,136,359.0 | +7.66% |
0.79%
0.15%
자본화:
|
볼륨(24시간):