Emergent Biosolutions Inc (EBS)

EBS
🏛️ 미국 →
9.16
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.77 11.85 11.41 11.81 0.7M
2022-12-29 11.27 12.15 11.20 11.85 1.1M
2022-12-28 11.06 11.25 10.91 11.12 0.7M
2022-12-27 11.00 11.13 10.65 11.03 0.8M
2022-12-23 11.00 11.26 10.81 11.00 0.7M
2022-12-22 11.35 11.35 10.61 11.04 1.3M
2022-12-21 11.56 11.87 11.31 11.51 0.9M
2022-12-20 11.20 11.49 11.02 11.43 1.0M
2022-12-19 11.20 11.42 10.76 11.16 1.4M
2022-12-16 11.00 11.54 10.80 11.30 3.9M
2022-12-15 11.70 11.83 11.05 11.14 1.2M
2022-12-14 12.04 12.12 11.67 11.91 0.8M
2022-12-13 12.47 12.94 11.85 12.06 1.4M
2022-12-12 12.15 12.16 11.62 11.91 0.8M
2022-12-09 12.31 12.59 12.11 12.11 0.6M
2022-12-08 12.54 12.87 12.30 12.46 0.9M
2022-12-07 12.12 12.53 11.95 12.38 0.8M
2022-12-06 12.03 12.28 11.50 12.19 1.2M
2022-12-05 11.96 12.24 11.71 11.79 0.8M
2022-12-02 11.65 12.01 11.47 12.00 0.9M
2022-12-01 12.40 12.55 11.64 11.81 0.9M
2022-11-30 11.73 12.32 11.34 12.30 1.4M
2022-11-29 11.64 11.93 11.51 11.77 2.2M
2022-11-28 11.80 12.04 11.52 11.61 0.9M
2022-11-25 11.68 12.17 11.62 11.90 0.4M
2022-11-23 11.91 12.09 11.58 11.83 0.7M
2022-11-22 11.95 12.34 11.72 12.05 0.8M
2022-11-21 12.23 12.25 11.80 11.84 0.7M
2022-11-18 12.45 12.54 11.77 12.32 1.0M
2022-11-17 12.10 12.39 11.89 12.11 0.9M
2022-11-16 13.10 13.32 12.15 12.19 1.2M
2022-11-15 13.75 14.34 13.19 13.31 1.2M
2022-11-14 15.50 15.68 13.42 13.45 1.1M
2022-11-11 14.43 15.95 14.39 15.74 1.1M
2022-11-10 13.49 15.39 13.27 15.00 2.5M
2022-11-09 17.39 17.39 12.00 12.85 3.9M
2022-11-08 20.33 20.51 19.48 19.73 0.6M
2022-11-07 20.13 20.54 19.89 20.30 0.5M
2022-11-04 19.88 20.33 19.38 19.96 0.6M
2022-11-03 19.62 19.92 19.16 19.53 0.4M
2022-11-02 20.70 21.22 20.06 20.08 0.6M
2022-11-01 21.25 21.56 20.85 20.92 0.4M
2022-10-31 21.15 21.45 20.82 20.86 0.6M
2022-10-28 20.98 21.50 20.61 21.45 0.6M
2022-10-27 21.49 21.65 20.66 20.87 0.7M
2022-10-26 19.35 21.88 19.28 21.23 0.9M
2022-10-25 18.39 19.36 18.29 19.16 0.8M
2022-10-24 18.62 18.80 18.19 18.42 0.4M
2022-10-21 18.21 18.74 18.00 18.66 0.7M
2022-10-20 18.61 19.11 18.12 18.17 0.5M
2022-10-19 19.33 19.55 18.34 18.55 0.8M
2022-10-18 20.55 20.79 19.30 19.54 0.5M
2022-10-17 19.80 20.30 19.57 20.09 0.7M
2022-10-14 20.06 20.36 19.40 19.43 0.4M
2022-10-13 19.04 20.21 19.00 19.96 0.4M
2022-10-12 19.86 19.95 19.57 19.67 0.6M
2022-10-11 19.46 20.52 19.30 19.87 0.7M
2022-10-10 19.47 20.01 19.41 19.68 0.6M
2022-10-07 20.37 20.44 19.40 19.51 0.8M
2022-10-06 20.60 20.93 20.34 20.68 0.5M
2022-10-05 20.91 21.13 20.25 20.84 0.5M
2022-10-04 21.54 21.75 21.16 21.42 1.0M
2022-10-03 21.49 21.63 20.99 21.07 0.8M
2022-09-30 20.89 21.88 20.89 20.99 0.5M
2022-09-29 20.96 20.96 20.29 20.78 0.5M
2022-09-28 20.98 21.57 20.54 21.33 0.6M
2022-09-27 20.48 20.77 20.24 20.53 0.5M
2022-09-26 20.80 21.42 20.06 20.09 0.5M
2022-09-23 20.67 21.02 20.34 20.86 0.7M
2022-09-22 21.20 21.36 20.77 21.14 0.5M
2022-09-21 21.86 22.35 21.33 21.37 0.6M
2022-09-20 22.13 22.36 21.68 21.79 0.5M
2022-09-19 22.52 22.61 21.82 22.50 0.7M
2022-09-16 23.06 23.45 22.52 22.95 1.6M
2022-09-15 22.63 23.39 22.63 23.06 0.6M
2022-09-14 23.07 23.31 22.28 22.72 0.5M
2022-09-13 24.28 24.39 22.61 22.87 0.7M
2022-09-12 25.10 25.49 24.70 25.05 0.5M
2022-09-09 23.22 25.19 23.22 25.07 0.6M
2022-09-08 22.42 23.09 22.37 23.00 0.4M
2022-09-07 22.32 22.83 21.91 22.74 0.7M
2022-09-06 22.90 22.90 21.86 22.31 0.7M
2022-09-02 23.93 24.18 22.85 23.01 0.7M
2022-09-01 23.66 23.71 22.85 23.69 0.7M
2022-08-31 24.18 24.43 23.65 24.02 0.7M
2022-08-30 24.91 24.97 24.12 24.20 0.8M
2022-08-29 25.09 25.76 24.59 24.61 0.7M
2022-08-26 27.35 27.35 25.21 25.62 0.7M
2022-08-25 27.29 27.63 27.06 27.50 0.5M
2022-08-24 27.09 27.51 26.79 27.00 0.5M
2022-08-23 27.27 27.57 26.88 27.29 0.5M
2022-08-22 27.71 27.93 27.15 27.29 0.5M
2022-08-19 28.38 28.52 27.86 28.11 0.4M
2022-08-18 28.65 28.68 28.01 28.50 0.6M
2022-08-17 28.99 29.26 28.43 28.43 0.5M
2022-08-16 30.36 30.36 29.05 29.39 0.7M
2022-08-15 29.78 30.50 29.56 30.50 0.8M
2022-08-12 30.45 30.87 29.60 30.50 1.1M
2022-08-11 30.51 30.94 29.59 29.89 0.8M
2022-08-10 30.48 30.60 29.70 30.50 0.6M
2022-08-09 30.01 30.68 29.36 29.72 0.7M
2022-08-08 31.85 32.15 30.55 30.55 0.6M
2022-08-05 31.65 32.07 31.03 31.65 0.8M
2022-08-04 31.02 32.76 30.60 32.74 1.0M
2022-08-03 30.75 31.41 30.03 30.72 0.9M
2022-08-02 33.31 33.37 27.13 30.26 1.6M
2022-08-01 34.61 35.26 34.04 34.23 0.6M
2022-07-29 35.61 36.02 34.13 34.64 0.6M
2022-07-28 35.34 36.14 34.72 35.80 0.5M
2022-07-27 34.39 35.63 33.67 35.52 0.8M
2022-07-26 33.06 34.77 32.68 34.39 0.8M
2022-07-25 33.30 33.55 31.76 33.21 0.7M
2022-07-22 31.81 31.88 30.90 31.25 0.4M
2022-07-21 31.41 31.62 30.67 31.62 0.4M
2022-07-20 31.60 32.49 31.02 31.64 0.3M
2022-07-19 31.14 31.91 30.74 31.88 0.5M
2022-07-18 30.89 31.63 29.95 30.16 0.5M
2022-07-15 29.88 30.99 29.27 30.53 0.5M
2022-07-14 31.00 31.13 29.06 29.27 0.4M
2022-07-13 30.53 31.70 30.52 31.50 0.9M
2022-07-12 32.19 32.32 30.99 31.31 0.5M
2022-07-11 33.50 33.50 32.12 32.16 0.5M
2022-07-08 33.18 33.95 32.98 33.69 0.3M
2022-07-07 33.25 33.57 32.68 33.45 0.4M
2022-07-06 33.11 33.54 32.54 32.84 0.4M
2022-07-05 31.40 33.27 30.97 33.26 0.6M
2022-07-01 31.05 32.06 30.41 31.83 0.4M
2022-06-30 30.40 31.81 30.04 31.04 0.5M
2022-06-29 31.43 31.43 30.20 30.53 0.4M
2022-06-28 32.93 33.05 31.16 31.25 0.4M
2022-06-27 32.44 32.95 32.12 32.65 0.4M
2022-06-24 32.85 33.15 31.95 32.76 0.8M
2022-06-23 30.58 32.35 30.58 32.34 0.6M
2022-06-22 28.64 30.52 28.64 30.17 0.4M
2022-06-21 29.09 29.78 28.61 29.15 0.5M
2022-06-17 27.55 28.84 27.55 28.55 1.7M
2022-06-16 27.56 27.80 26.85 27.42 0.5M
2022-06-15 27.83 28.71 27.41 28.40 0.6M
2022-06-14 28.08 28.64 27.31 27.68 0.6M
2022-06-13 29.34 29.70 28.06 28.33 0.6M
2022-06-10 30.84 31.05 29.62 29.91 0.5M
2022-06-09 31.63 32.20 31.15 31.50 0.6M
2022-06-08 32.09 32.76 31.70 31.95 0.6M
2022-06-07 30.42 32.48 30.18 32.38 0.7M
2022-06-06 32.18 32.18 30.65 30.80 0.8M
2022-06-03 32.46 32.99 31.38 32.24 0.6M
2022-06-02 32.20 32.85 31.31 32.77 0.4M
2022-06-01 32.71 33.00 31.51 32.17 0.7M
2022-05-31 34.89 34.99 32.82 32.96 1.0M
2022-05-27 32.30 35.26 31.60 35.22 1.1M
2022-05-26 33.41 34.00 32.00 32.19 0.9M
2022-05-25 33.36 34.67 32.76 33.74 0.9M
2022-05-24 35.53 36.27 32.94 33.33 1.4M
2022-05-23 40.45 40.45 36.48 36.67 4.2M
2022-05-20 33.75 37.20 33.22 35.33 3.3M
2022-05-19 32.59 33.54 31.34 31.69 1.1M
2022-05-18 29.29 29.55 28.11 28.34 0.6M
2022-05-17 29.18 29.83 28.88 29.67 0.4M
2022-05-16 28.83 29.46 27.90 28.62 0.4M
2022-05-13 29.44 29.54 28.25 28.74 0.6M
2022-05-12 27.92 29.20 27.61 29.08 0.8M
2022-05-11 29.99 30.52 27.84 27.97 0.8M
2022-05-10 30.56 31.31 30.04 30.40 0.8M
2022-05-09 31.00 31.70 30.31 30.67 1.0M
2022-05-06 32.02 32.38 31.26 31.47 0.7M
2022-05-05 33.41 33.41 31.42 32.28 1.0M
2022-05-04 33.09 34.01 32.07 33.85 0.6M
2022-05-03 33.41 34.02 32.45 33.37 0.6M
2022-05-02 32.01 33.87 31.52 33.78 1.1M
2022-04-29 34.61 34.94 31.41 32.38 1.3M
2022-04-28 36.68 36.68 34.53 36.61 0.8M
2022-04-27 36.69 37.31 36.18 36.47 0.5M
2022-04-26 38.10 38.37 36.75 37.02 0.5M
2022-04-25 36.99 38.46 36.68 38.28 0.5M
2022-04-22 38.75 39.07 37.20 37.26 0.5M
2022-04-21 41.13 41.29 38.84 39.08 0.5M
2022-04-20 41.34 41.87 40.94 40.95 0.3M
2022-04-19 41.13 41.35 40.17 41.18 0.6M
2022-04-18 41.89 41.89 40.43 40.59 0.6M
2022-04-14 42.12 42.53 40.74 41.40 0.5M
2022-04-13 41.93 43.12 41.75 42.35 0.4M
2022-04-12 42.22 43.33 41.36 41.89 0.5M
2022-04-11 41.46 42.23 41.17 41.83 0.5M
2022-04-08 42.45 43.41 41.47 41.63 0.5M
2022-04-07 42.78 43.46 41.87 42.28 0.6M
2022-04-06 41.83 43.78 41.47 43.25 0.5M
2022-04-05 43.12 43.96 42.01 42.08 0.5M
2022-04-04 44.04 44.04 42.81 43.21 0.6M
2022-04-01 41.53 43.82 41.40 43.63 0.9M
2022-03-31 41.70 41.83 41.01 41.06 0.6M
2022-03-30 43.92 43.93 41.64 41.78 0.4M
2022-03-29 43.47 44.39 43.28 43.96 0.4M
2022-03-28 43.99 45.14 42.44 42.95 0.4M
2022-03-25 43.30 44.41 42.85 44.20 0.4M
2022-03-24 42.99 43.66 42.16 43.18 0.4M
2022-03-23 42.19 43.55 41.94 42.50 0.5M
2022-03-22 41.69 42.77 41.12 42.52 0.6M
2022-03-21 42.85 43.82 41.20 41.50 0.6M
2022-03-18 39.95 42.93 39.67 42.76 1.1M
2022-03-17 39.10 39.75 38.41 39.68 0.8M
2022-03-16 38.19 39.14 37.81 39.14 0.7M
2022-03-15 37.12 38.44 36.57 38.21 0.6M
2022-03-14 36.42 37.72 36.20 37.03 0.8M
2022-03-11 39.61 39.75 36.40 36.48 0.7M
2022-03-10 41.87 42.01 39.05 39.54 0.7M
2022-03-09 41.58 42.35 41.08 42.20 0.6M
2022-03-08 40.91 42.76 40.65 41.28 0.5M
2022-03-07 41.27 42.03 40.73 41.17 0.6M
2022-03-04 41.38 42.28 40.65 41.59 0.5M
2022-03-03 43.82 43.82 41.87 41.99 0.6M
2022-03-02 41.57 44.61 41.01 43.56 0.6M
2022-03-01 40.63 42.93 40.63 41.53 0.7M
2022-02-28 38.89 42.95 38.75 41.38 1.4M
2022-02-25 41.19 42.36 39.14 39.64 0.8M
2022-02-24 41.27 42.43 40.76 42.34 0.6M
2022-02-23 42.31 43.47 41.87 42.47 0.6M
2022-02-22 41.32 42.75 41.19 42.23 0.5M
2022-02-18 42.22 42.63 41.20 41.82 0.4M
2022-02-17 43.60 44.17 42.19 42.46 0.4M
2022-02-16 44.51 44.74 43.78 44.23 0.3M
2022-02-15 44.96 45.62 43.72 44.83 0.3M
2022-02-14 45.21 46.24 44.17 44.63 0.7M
2022-02-11 44.05 46.69 43.48 45.74 0.4M
2022-02-10 45.78 47.71 42.89 43.44 1.0M
2022-02-09 44.85 46.68 44.85 46.68 0.7M
2022-02-08 45.39 46.06 44.30 44.84 0.4M
2022-02-07 45.74 47.10 45.57 45.67 0.4M
2022-02-04 44.18 45.70 43.72 45.30 0.4M
2022-02-03 45.04 45.56 44.53 44.60 0.3M
2022-02-02 46.76 46.76 44.79 45.16 0.4M
2022-02-01 46.83 47.47 45.88 47.04 0.3M
2022-01-31 44.59 47.04 44.59 46.80 0.4M
2022-01-28 43.92 45.34 43.40 45.30 0.4M
2022-01-27 45.58 45.73 44.06 44.24 0.6M
2022-01-26 46.86 47.12 44.94 45.12 0.6M
2022-01-25 45.94 47.01 44.58 46.42 0.4M
2022-01-24 46.00 46.87 44.37 46.20 0.8M
2022-01-21 45.97 48.08 45.73 46.97 0.6M
2022-01-20 47.31 48.20 46.24 46.52 0.6M
2022-01-19 47.51 47.97 45.46 45.59 0.6M
2022-01-18 52.06 52.06 47.21 47.23 0.7M
2022-01-14 49.19 52.28 49.01 52.22 0.7M
2022-01-13 48.80 50.60 48.03 49.48 0.5M
2022-01-12 50.28 51.11 48.50 48.54 0.8M
2022-01-11 50.33 51.54 50.09 50.89 0.6M
2022-01-10 48.20 50.27 47.95 50.20 0.6M
2022-01-07 48.35 50.31 48.21 48.78 0.7M
2022-01-06 46.26 48.94 45.83 48.35 0.7M
2022-01-05 47.72 48.98 46.23 46.26 0.6M
2022-01-04 47.44 48.07 46.33 47.17 0.5M
2022-01-03 43.79 48.21 43.48 47.97 0.8M