Hot Features
프리미엄
Emergent Biosolutions Inc (EBS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1901 | -29.0272975432 | 10.99 | 12.6848 | 7.71 | 1720607 | 10.91322698 | CS |
| 4 | -1.3501 | -14.7551912568 | 9.15 | 12.73 | 7.71 | 1539413 | 10.04159551 | CS |
| 12 | -1.8501 | -19.1720207254 | 9.65 | 12.73 | 5.69 | 1915495 | 8.46023773 | CS |
| 26 | 2.5299 | 48.0056925996 | 5.27 | 15.1 | 4.51 | 2453305 | 8.6446813 | CS |
| 52 | 5.6499 | 262.786046512 | 2.15 | 15.1 | 1.42 | 3094319 | 5.23848058 | CS |
| 156 | -29.2601 | -78.9533189423 | 37.06 | 52.77 | 1.42 | 1834827 | 9.96858 | CS |
| 260 | -46.7901 | -85.7118519875 | 54.59 | 137.61 | 1.42 | 1347986 | 22.59947831 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 7.72 | -1.55 | -16.72 | 9.01 | 9.09 | 7.71 | 3146474 |
| 1731627600 | 9.27 | -0.7 | -7.02 | 9.92 | 10.02 | 9.255 | 1326601 |
| 1731541200 | 9.97 | -0.92 | -8.45 | 10.82 | 11.02 | 9.9385999 | 1467869 |
| 1731454800 | 10.89 | -1.08 | -9.02 | 11.63 | 11.65 | 10.6334 | 1981874 |
| 1731368400 | 11.97 | 0.2 | 1.70 | 12.2 | 12.6848 | 11.8 | 1659329 |
| 1731109200 | 11.77 | 0.77 | 7.00 | 10.99 | 12.0737 | 10.7 | 2167364 |
| 1731022800 | 11 | 1.8 | 19.57 | 11.46 | 12.73 | 10.9801 | 5621946 |
| 1730936400 | 9.2 | 0.24 | 2.68 | 9.24 | 9.4402 | 8.91 | 1531071 |
| 1730850000 | 8.96 | 0.19 | 2.17 | 8.7899999 | 9.05 | 8.68 | 849086 |
| 1730763600 | 8.77 | -0.35 | -3.84 | 9 | 9.2344 | 8.66 | 1043320 |
| 1730500800 | 9.1199999 | 0.06 | 0.66 | 9.11 | 9.42 | 8.98 | 1024100 |
| 1730414400 | 9.06 | -0.54 | -5.63 | 9.5399999 | 9.625 | 8.97 | 1160463 |
| 1730328000 | 9.6 | 0.27 | 2.89 | 9.27 | 9.892 | 9.205 | 859574 |
| 1730241600 | 9.33 | -0.34 | -3.52 | 9.5 | 9.7 | 9.16 | 722590 |
| 1730155200 | 9.67 | 0.74 | 8.29 | 8.99 | 9.68 | 8.98 | 1039299 |
| 1729896000 | 8.93 | -0.13 | -1.43 | 9.06 | 9.1669 | 8.75 | 797990 |
| 1729809600 | 9.06 | 0.31 | 3.54 | 8.7899999 | 9.13 | 8.61 | 1215623 |
| 1729723200 | 8.75 | -0.48 | -5.20 | 9.11 | 9.2772 | 8.61 | 1382377 |
| 1729636800 | 9.23 | -0.95 | -9.33 | 10.15 | 10.65 | 9.15 | 1975922 |
| 1729550400 | 10.18 | 0.83 | 8.88 | 9.28 | 10.48 | 9.03 | 1840390 |
| 1729291200 | 9.35 | 0.21 | 2.30 | 9.15 | 9.3699999 | 8.86 | 1121470 |
| 1729204800 | 9.14 | -0.02 | -0.22 | 9.09 | 9.34 | 8.89 | 1190666 |
| 1729118400 | 9.16 | -0.03 | -0.33 | 9.2899999 | 9.4 | 9.0399999 | 978745 |
| 1729032000 | 9.19 | 0.19 | 2.11 | 8.88 | 9.19 | 8.7001 | 748131 |
| 1728945600 | 9 | 0.25 | 2.86 | 8.73 | 9.01 | 8.5501 | 858075 |
| 1728686400 | 8.75 | 0.3 | 3.55 | 8.45 | 9.08 | 8.44 | 1271550 |
| 1728600000 | 8.45 | -0.48 | -5.38 | 8.82 | 8.9 | 8.23 | 1550263 |
| 1728513600 | 8.93 | -0.29 | -3.15 | 9.17 | 9.47 | 8.9 | 1000329 |
| 1728427200 | 9.22 | 0.02 | 0.22 | 9.05 | 9.866 | 9 | 1607543 |
| 1728340800 | 9.2 | -0.15 | -1.60 | 9.1199999 | 9.41 | 8.86 | 1016438 |
| 1728081600 | 9.35 | 0.41 | 4.59 | 9.0399999 | 9.57 | 8.86 | 1634383 |
| 1727995200 | 8.94 | -0.25 | -2.72 | 8.94 | 9.26 | 8.85 | 1181316 |
| 1727908800 | 9.19 | 0.72 | 8.50 | 8.38 | 9.26 | 8.21 | 2460617 |
| 1727822400 | 8.47 | 0.12 | 1.44 | 8.26 | 8.66 | 7.9701 | 2265209 |
| 1727736000 | 8.35 | 0.86 | 11.48 | 7.37 | 8.35 | 7.31 | 2108307 |
| 1727476800 | 7.49 | 0.21 | 2.88 | 7.33 | 7.77 | 7.03 | 3518969 |
| 1727390400 | 7.28 | 1.34 | 22.56 | 6.07 | 7.47 | 5.95 | 5383046 |
| 1727304000 | 5.94 | -0.17 | -2.78 | 6.48 | 6.65 | 5.69 | 6184233 |
| 1727217600 | 6.11 | 0.05 | 0.83 | 6.07 | 6.2 | 5.9751 | 1255950 |
| 1727131200 | 6.0599999 | -0.49 | -7.48 | 6.59 | 6.59 | 5.9997999 | 1957450 |
| 1726872000 | 6.55 | -0.44 | -6.29 | 6.93 | 6.97 | 6.55 | 4450245 |
| 1726785600 | 6.99 | 0.09 | 1.30 | 7.1 | 7.2297 | 6.96 | 875187 |
| 1726699200 | 6.9 | 0.02 | 0.29 | 6.92 | 7.37 | 6.75 | 1601203 |
| 1726612800 | 6.88 | -0.37 | -5.10 | 7.35 | 7.41 | 6.87 | 1507301 |
| 1726526400 | 7.25 | -0.62 | -7.88 | 7.85 | 7.93 | 7.15 | 1786184 |
| 1726267200 | 7.87 | 0.24 | 3.15 | 7.51 | 8.185 | 7.51 | 1563609 |
| 1726180800 | 7.63 | 0.06 | 0.79 | 7.68 | 7.86 | 7.44 | 943502 |
| 1726094400 | 7.57 | -0.2 | -2.57 | 7.62 | 7.77 | 7.38 | 959750 |
| 1726008000 | 7.77 | 0.09 | 1.17 | 7.76 | 7.78 | 7.48 | 1261818 |
| 1725921600 | 7.68 | 0.16 | 2.13 | 7.44 | 7.79 | 7.37 | 1138898 |
| 1725662400 | 7.52 | -0.11 | -1.44 | 7.59 | 7.765 | 7.32 | 1331831 |
| 1725576000 | 7.63 | 0.24 | 3.25 | 7.39 | 7.97 | 7.23 | 1675585 |
| 1725489600 | 7.39 | 0 | 0.00 | 7.4 | 7.745 | 7.11 | 2094056 |
| 1725403200 | 7.39 | -0.92 | -11.07 | 8.1199999 | 8.4 | 7.195 | 3744229 |
| 1725057600 | 8.31 | -0.6 | -6.73 | 10.49 | 10.5 | 8.0501 | 9903148 |
| 1724971200 | 8.91 | 0 | 0.00 | 9.07 | 9.421 | 8.8303 | 1345010 |
| 1724884800 | 8.91 | -0.37 | -3.99 | 9.11 | 9.593 | 8.6199999 | 2118953 |
| 1724798400 | 9.28 | -0.04 | -0.43 | 9.17 | 9.8199 | 8.95 | 1486504 |
| 1724712000 | 9.32 | -0.21 | -2.20 | 9.59 | 9.5901 | 8.75 | 1914027 |
| 1724452800 | 9.53 | 0.03 | 0.32 | 9.65 | 10.02 | 9.28 | 2353682 |
| 1724366400 | 9.5 | -0.99 | -9.44 | 10.65 | 10.66 | 9.2715 | 3382282 |
| 1724280000 | 10.49 | 0.85 | 8.82 | 9.57 | 10.6 | 9.25 | 4780730 |
| 1724193600 | 9.64 | -2.46 | -20.33 | 11.76 | 11.96 | 9.3633 | 5994478 |
| 1724107200 | 12.1 | 1.36 | 12.66 | 10.99 | 13.2753 | 9.78 | 11981896 |
