Stockscreener 앱 받기
8.57
4.00%
0.33
시장 영업 전:
8.53
-0.04
-0.47%
Emergent Biosolutions Inc 주식 (EBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.28 | $8.16 | $1.12 | 2,710,855.0 | +4.00% |
| 2025-08-07 | $8.25 | $6.49 | $1.76 | 5,773,668.0 | +36.65% |
| 2025-08-06 | $6.20 | $6.03 | $0.17 | 871,978.0 | -1.15% |
| 2025-08-05 | $6.13 | $5.87 | $0.265 | 898,333.0 | +2.52% |
| 2025-08-04 | $6.04 | $5.62 | $0.425 | 745,518.0 | +5.68% |
| 2025-08-01 | $5.93 | $5.62 | $0.3069 | 1,470,301.0 | -4.25% |
| 2025-07-31 | $6.07 | $5.85 | $0.22 | 1,319,203.0 | -3.13% |
| 2025-07-30 | $6.64 | $5.99 | $0.655 | 1,566,222.0 | -6.62% |
| 2025-07-29 | $6.84 | $6.45 | $0.39 | 1,458,671.0 | -4.13% |
| 2025-07-28 | $7.36 | $6.72 | $0.63 | 1,160,351.0 | -5.44% |
| 2025-07-25 | $7.53 | $7.10 | $0.43 | 788,436.0 | -4.02% |
| 2025-07-24 | $7.83 | $7.46 | $0.36 | 691,181.0 | -2.48% |
| 2025-07-23 | $7.66 | $7.50 | $0.16 | 458,718.0 | +6.98% |
| 2025-07-22 | $7.19 | $6.93 | $0.26 | 946,950.0 | +3.17% |
| 2025-07-21 | $7.16 | $6.89 | $0.27 | 682,288.0 | +0.14% |
| 2025-07-18 | $7.43 | $6.91 | $0.52 | 677,009.0 | -4.81% |
| 2025-07-17 | $7.31 | $6.95 | $0.36 | 1,069,946.0 | +4.15% |
| 2025-07-16 | $7.12 | $6.74 | $0.3786 | 1,023,584.0 | +0.87% |
| 2025-07-15 | $7.36 | $6.88 | $0.48 | 895,628.0 | -5.07% |
| 2025-07-14 | $7.65 | $7.12 | $0.53 | 1,298,688.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.28 | $5.62 | $3.66 | 15,181,508.0 | +45.75% |
| 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% |
0.43%
0.47%
자본화:
|
볼륨(24시간):