Emergent Biosolutions Inc. Common Stockのデータ

Emergent Biosolutions Inc. Common Stockの基本情報

名前 Emergent Biosolutions Inc. Common Stock
ティッカー EBS
国 United States
上場年 2006.0
セクター Health Care

Emergent Biosolutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 127.2 122.34 125.89 123.23 326600.0 123.23
2021-02-12 125.57 122.64 123.56 125.19 333200.0 125.19
2021-02-11 124.13 120.1 121.01 123.87 472900.0 123.87
2021-02-10 122.0 117.01 119.5 119.92 376300.0 119.92
2021-02-09 126.15 118.2 123.0 119.44 633400.0 119.44
2021-02-08 124.01 118.01 118.25 123.45 648500.0 123.45
2021-02-05 117.75 113.93 117.71 117.55 434300.0 117.55
2021-02-04 118.54 113.7 117.36 116.43 526700.0 116.43
2021-02-03 119.05 114.85 116.79 117.98 675000.0 117.98
2021-02-02 117.97 113.41 117.0 116.79 443700.0 116.79
2021-02-01 117.93 108.0 108.0 115.79 667400.0 115.79
2021-01-29 109.6 106.05 109.2 106.85 438500.0 106.85
2021-01-28 111.9 107.31 107.64 108.49 439200.0 108.49
2021-01-27 108.79 104.46 107.5 107.23 501800.0 107.23
2021-01-26 112.61 106.75 107.61 109.37 496100.0 109.37
2021-01-25 107.13 104.26 107.12 106.37 513600.0 106.37
2021-01-22 109.34 106.0 108.85 107.12 429600.0 107.12
2021-01-21 110.37 105.85 107.75 110.06 501000.0 110.06
2021-01-20 110.0 106.17 107.0 107.87 513200.0 107.87
2021-01-19 109.89 106.25 108.0 106.87 474100.0 106.87
2021-01-15 107.93 104.51 105.01 106.29 518800.0 106.29
2021-01-14 109.45 105.25 108.24 105.99 884500.0 105.99
2021-01-13 110.65 104.0 104.32 107.65 777600.0 107.65
2021-01-12 104.13 101.58 101.9 103.38 577200.0 103.38
2021-01-11 102.1 97.54 102.1 98.89 420800.0 98.89
2021-01-08 100.17 95.0 97.08 97.23 512700.0 97.23
2021-01-07 102.1 97.78 98.52 100.77 395700.0 100.77
2021-01-06 100.14 94.36 95.68 97.97 608700.0 97.97
2021-01-05 97.85 93.01 93.01 96.99 489300.0 96.99
2021-01-04 93.73 89.6 89.88 93.1 406400.0 93.1
2020-12-31 92.48 89.0 92.48 89.6 359200.0 89.6
2020-12-30 93.34 91.63 92.39 92.7 312300.0 92.7
2020-12-29 92.85 89.6 92.77 90.14 387900.0 90.14
2020-12-28 94.54 91.22 94.54 92.16 373100.0 92.16
2020-12-24 96.34 93.39 95.06 93.84 176200.0 93.84
2020-12-23 95.77 92.67 95.73 95.06 464400.0 95.06
2020-12-22 96.5 94.23 94.86 95.77 558100.0 95.77
2020-12-21 95.37 91.51 93.77 93.81 655300.0 93.81
2020-12-18 97.34 94.3 95.08 96.37 1531400.0 96.37
2020-12-17 95.07 88.44 91.3 95.01 856400.0 95.01
2020-12-16 94.45 87.07 89.99 90.96 1318900.0 90.96
2020-12-15 89.48 85.88 86.75 89.29 544300.0 89.29
2020-12-14 87.7 84.28 84.28 86.75 478000.0 86.75
2020-12-11 84.48 82.29 83.06 83.68 389400.0 83.68
2020-12-10 83.43 80.29 81.48 83.37 449100.0 83.37
2020-12-09 86.68 79.65 86.0 81.14 634300.0 81.14
2020-12-08 86.63 82.38 82.57 85.61 594000.0 85.61
2020-12-07 84.9 82.0 83.46 82.16 482200.0 82.16
2020-12-04 84.17 82.0 82.0 82.79 443000.0 82.79
2020-12-03 85.46 82.29 84.0 82.45 463800.0 82.45
2020-12-02 82.53 80.83 82.15 81.95 397100.0 81.95
2020-12-01 83.83 81.62 82.74 82.42 492900.0 82.42
2020-11-30 84.31 81.75 83.26 81.93 501500.0 81.93
2020-11-27 82.98 80.68 80.76 82.83 276500.0 82.83
2020-11-25 81.75 78.88 79.66 80.41 515900.0 80.41
2020-11-24 80.83 77.93 80.21 79.17 673400.0 79.17
2020-11-23 83.77 77.73 82.87 79.67 690400.0 79.67
2020-11-20 83.0 80.29 80.29 82.66 500500.0 82.66
2020-11-19 83.29 80.25 80.76 80.56 481900.0 80.56
2020-11-18 86.32 80.49 86.32 80.72 690400.0 80.72
2020-11-17 88.8 84.36 87.35 85.31 521500.0 85.31
2020-11-16 87.32 83.53 87.0 86.72 588700.0 86.72
2020-11-13 87.55 84.99 86.45 86.75 585300.0 86.75
2020-11-12 91.41 84.72 88.01 85.38 953300.0 85.38
2020-11-11 89.99 88.01 89.41 88.42 397900.0 88.42
2020-11-10 90.12 86.68 90.0 87.59 568800.0 87.59
2020-11-09 98.49 89.66 98.21 89.69 727100.0 89.69
2020-11-06 95.45 90.25 93.74 92.3 779300.0 92.3
2020-11-05 99.19 96.02 99.19 97.0 552700.0 97.0
2020-11-04 99.83 93.36 93.36 98.31 605900.0 98.31
2020-11-03 93.31 89.92 91.33 92.79 416100.0 92.79
2020-11-02 91.74 88.57 90.37 91.1 459900.0 91.1
2020-10-30 91.03 88.45 90.32 89.97 405800.0 89.97
2020-10-29 92.49 88.81 91.84 90.77 388200.0 90.77
2020-10-28 95.55 90.37 93.56 91.27 475900.0 91.27
2020-10-27 96.5 94.13 95.71 94.89 358300.0 94.89
2020-10-26 97.26 93.9 96.0 95.29 380300.0 95.29
2020-10-23 100.49 95.89 97.63 96.11 806100.0 96.11
2020-10-22 98.19 93.05 93.13 97.65 464700.0 97.65
2020-10-21 97.26 92.97 96.12 93.04 658300.0 93.04
2020-10-20 98.36 93.77 95.97 96.71 621600.0 96.71
2020-10-19 99.33 95.62 98.0 95.97 377200.0 95.97
2020-10-16 100.0 98.18 100.0 98.88 354300.0 98.88
2020-10-15 99.71 95.26 96.0 99.55 511600.0 99.55
2020-10-14 99.87 96.0 98.5 97.73 791200.0 97.73
2020-10-13 101.63 92.91 98.27 96.26 3495500.0 96.26
2020-10-12 111.57 107.49 110.6 111.47 475400.0 111.47
2020-10-09 110.99 106.5 110.41 109.51 254000.0 109.51
2020-10-08 110.77 107.23 110.01 110.41 299600.0 110.41
2020-10-07 114.78 107.24 113.14 108.72 776800.0 108.72
2020-10-06 115.97 106.83 106.83 111.31 963900.0 111.31
2020-10-05 106.08 101.15 101.88 105.94 385000.0 105.94
2020-10-02 104.18 99.29 103.14 100.28 421300.0 100.28
2020-10-01 106.01 103.2 103.94 105.89 307100.0 105.89
2020-09-30 105.37 102.63 104.11 103.33 419200.0 103.33
2020-09-29 105.0 102.2 103.29 104.34 328200.0 104.34
2020-09-28 103.8 101.18 102.28 103.64 404300.0 103.64
2020-09-25 101.89 98.32 98.86 101.63 259500.0 101.63
2020-09-24 100.49 97.68 100.03 99.11 338100.0 99.11
2020-09-23 103.4 98.9 100.31 102.23 630600.0 102.23
2020-09-22 101.31 97.31 100.32 100.75 504900.0 100.75
2020-09-21 100.51 97.3 98.98 100.0 616400.0 100.0
2020-09-18 103.41 97.51 103.41 100.59 1396400.0 100.59
2020-09-17 102.22 99.02 100.0 101.63 327700.0 101.63
2020-09-16 103.93 101.43 103.39 102.34 437600.0 102.34
2020-09-15 106.71 102.21 105.0 102.76 436300.0 102.76
2020-09-14 104.28 99.72 99.72 104.17 685500.0 104.17
2020-09-11 104.32 98.08 100.4 98.08 907000.0 98.08
2020-09-10 104.49 98.92 104.0 99.0 639800.0 99.0
2020-09-09 107.73 99.93 104.0 104.0 954600.0 104.0
2020-09-08 107.05 101.36 103.32 104.21 531200.0 104.21
2020-09-04 107.45 98.01 106.55 104.78 589500.0 104.78
2020-09-03 111.5 106.26 111.5 106.97 408200.0 106.97
2020-09-02 111.81 108.11 109.68 111.51 595500.0 111.51
2020-09-01 114.49 108.7 114.05 110.84 682800.0 110.84
2020-08-31 118.0 113.17 117.72 114.05 721300.0 114.05
2020-08-28 120.47 117.07 118.59 117.59 384800.0 117.59
2020-08-27 124.0 115.7 123.76 118.37 866500.0 118.37
2020-08-26 124.6 122.31 124.0 123.73 418400.0 123.73
2020-08-25 126.0 122.0 125.0 123.59 579800.0 123.59
2020-08-24 131.82 125.15 131.46 125.55 450400.0 125.55
2020-08-21 131.26 127.46 130.59 128.04 404100.0 128.04
2020-08-20 131.67 127.69 129.32 131.12 301700.0 131.12
2020-08-19 133.66 129.47 129.92 131.78 396000.0 131.78
2020-08-18 132.92 126.02 132.9 129.92 1012600.0 129.92
2020-08-17 135.63 132.47 133.54 133.39 541100.0 133.39
2020-08-14 136.02 131.6 134.9 133.42 792900.0 133.42
2020-08-13 135.98 131.07 131.99 134.94 1081800.0 134.94
2020-08-12 131.19 122.33 122.36 129.57 786100.0 129.57
2020-08-11 128.91 121.2 128.56 122.33 1252500.0 122.33
2020-08-10 130.55 123.71 130.27 130.19 970500.0 130.19
2020-08-07 131.0 126.61 126.77 130.66 792300.0 130.66
2020-08-06 137.61 125.0 135.0 126.96 1287400.0 126.96
2020-08-05 136.39 128.2 129.18 134.46 1416700.0 134.46
2020-08-04 126.19 119.21 120.24 122.63 1359700.0 122.63
2020-08-03 119.63 111.48 111.68 118.0 1249600.0 118.0
2020-07-31 114.13 103.63 103.63 111.24 1834400.0 111.24
2020-07-30 97.02 92.6 93.08 97.02 640700.0 97.02
2020-07-29 94.66 92.33 94.0 94.23 610900.0 94.23
2020-07-28 95.73 91.53 95.0 92.5 785200.0 92.5
2020-07-27 94.99 90.35 90.57 94.78 902500.0 94.78
2020-07-24 91.0 86.3 88.92 89.87 1369100.0 89.87
2020-07-23 93.62 88.32 93.34 88.97 9627300.0 88.97
2020-07-22 96.89 93.01 95.7 93.98 1317200.0 93.98
2020-07-21 96.32 90.01 95.87 94.14 2152600.0 94.14
2020-07-20 107.16 99.15 107.09 102.06 929700.0 102.06
2020-07-17 106.74 99.61 99.92 104.2 1118500.0 104.2
2020-07-16 99.63 95.61 98.17 99.47 590500.0 99.47
2020-07-15 101.34 97.62 98.21 98.16 623200.0 98.16
2020-07-14 96.98 92.0 92.35 96.66 509300.0 96.66
2020-07-13 97.1 91.08 94.81 91.33 460600.0 91.33
2020-07-10 94.98 91.88 94.48 94.23 527400.0 94.23
2020-07-09 96.52 92.88 95.5 94.48 468700.0 94.48
2020-07-08 94.96 91.11 91.2 94.41 866000.0 94.41
2020-07-07 89.99 86.2 86.24 89.47 607600.0 89.47
2020-07-06 88.8 84.75 86.0 85.77 605900.0 85.77
2020-07-02 84.88 82.24 83.52 84.08 362200.0 84.08
2020-07-01 82.72 79.25 79.45 81.91 447100.0 81.91
2020-06-30 79.16 75.46 75.67 79.08 658600.0 79.08
2020-06-29 76.0 73.64 76.0 75.43 643600.0 75.43
2020-06-26 76.55 74.67 76.25 75.28 818500.0 75.28
2020-06-25 76.52 72.3 72.7 76.1 861600.0 76.1
2020-06-24 75.47 73.08 74.9 73.15 586900.0 73.15
2020-06-23 76.0 73.31 73.69 74.35 613900.0 74.35
2020-06-22 73.15 69.56 72.0 73.11 510700.0 73.11
2020-06-19 72.22 70.28 70.48 71.88 928900.0 71.88
2020-06-18 71.39 69.66 70.0 70.05 447200.0 70.05
2020-06-17 71.74 69.68 70.67 69.95 342500.0 69.95
2020-06-16 73.27 69.7 73.03 70.19 587600.0 70.19
2020-06-15 71.13 67.37 68.16 71.07 542700.0 71.07
2020-06-12 70.81 66.69 70.0 68.78 793600.0 68.78
2020-06-11 72.4 68.0 71.24 68.11 932200.0 68.11
2020-06-10 72.17 69.62 69.95 71.22 870500.0 71.22
2020-06-09 72.06 68.28 69.0 69.43 1065000.0 69.43
2020-06-08 75.8 68.24 75.02 68.69 2628100.0 68.69
2020-06-05 87.81 83.65 84.62 86.91 546700.0 86.91
2020-06-04 88.53 83.95 86.02 84.82 585200.0 84.82
2020-06-03 89.48 85.6 89.1 86.35 547500.0 86.35
2020-06-02 89.87 86.78 89.55 89.3 681500.0 89.3
2020-06-01 93.58 87.8 88.0 89.29 1152900.0 89.29
2020-05-29 83.63 81.06 82.0 83.49 493200.0 83.49
2020-05-28 84.37 81.84 84.13 81.98 405600.0 81.98
2020-05-27 84.2 78.49 83.38 84.13 785300.0 84.13
2020-05-26 86.33 83.0 86.0 84.01 399300.0 84.01
2020-05-22 84.65 82.19 82.5 84.59 279400.0 84.59
2020-05-21 88.12 82.4 88.12 82.49 422000.0 82.49
2020-05-20 89.49 86.64 87.7 88.59 528900.0 88.59
2020-05-19 89.56 86.26 89.37 86.44 408800.0 86.44
2020-05-18 89.9 85.74 86.44 89.52 675200.0 89.52
2020-05-15 83.44 79.66 80.83 83.35 461100.0 83.35
2020-05-14 80.9 78.28 80.9 80.84 393900.0 80.84
2020-05-13 84.86 79.61 82.4 81.14 636000.0 81.14
2020-05-12 90.0 81.22 87.0 81.47 760500.0 81.47
2020-05-11 85.59 80.7 81.21 84.55 502600.0 84.55
2020-05-08 82.26 79.13 79.53 80.73 388100.0 80.73
2020-05-07 80.42 78.05 79.74 79.25 398100.0 79.25
2020-05-06 81.57 78.71 79.5 79.48 375000.0 79.48
2020-05-05 81.5 78.88 80.76 79.51 504000.0 79.51
2020-05-04 79.65 76.0 78.5 79.5 603700.0 79.5
2020-05-01 79.0 73.47 76.67 78.7 784300.0 78.7
2020-04-30 75.74 73.12 74.0 73.95 483800.0 73.95
2020-04-29 77.82 72.1 77.59 73.95 705400.0 73.95
2020-04-28 82.0 74.84 82.0 75.41 610400.0 75.41
2020-04-27 83.01 76.15 78.0 78.58 1388700.0 78.58
2020-04-24 74.0 70.74 72.0 73.3 1539500.0 73.3
2020-04-23 70.41 66.4 67.16 66.57 358500.0 66.57
2020-04-22 68.91 66.25 67.89 66.6 277700.0 66.6
2020-04-21 69.66 66.01 68.9 66.96 285700.0 66.96
2020-04-20 70.91 66.51 66.63 70.2 431900.0 70.2
2020-04-17 67.39 64.04 65.0 67.16 449900.0 67.16
2020-04-16 63.94 61.66 62.02 63.56 494300.0 63.56
2020-04-15 63.48 60.46 62.18 62.58 301000.0 62.58
2020-04-14 63.99 62.08 63.0 63.49 378900.0 63.49
2020-04-13 63.76 61.56 62.75 62.02 233300.0 62.02
2020-04-09 64.42 60.52 63.47 62.64 280000.0 62.64
2020-04-08 63.17 59.32 60.22 61.93 312000.0 61.93
2020-04-07 63.48 58.46 63.48 59.18 554600.0 59.18
2020-04-06 61.43 58.85 60.0 61.34 457100.0 61.34
2020-04-03 58.77 55.9 56.13 57.66 363100.0 57.66
2020-04-02 57.36 53.35 53.71 57.03 375100.0 57.03
2020-04-01 57.83 53.45 55.98 54.33 450900.0 54.33
2020-03-31 57.89 52.0 54.52 57.86 555400.0 57.86
2020-03-30 54.82 50.65 51.51 54.5 407300.0 54.5
2020-03-27 56.94 51.0 55.05 51.22 488500.0 51.22
2020-03-26 57.76 53.82 55.0 57.34 343800.0 57.34
2020-03-25 57.04 52.39 56.45 54.72 456900.0 54.72
2020-03-24 56.44 51.2 52.06 55.92 515100.0 55.92
2020-03-23 51.93 46.37 49.81 49.61 588300.0 49.61
2020-03-20 54.85 48.12 53.86 49.34 799700.0 49.34
2020-03-19 57.38 52.55 55.29 53.1 714300.0 53.1
2020-03-18 63.51 53.08 61.11 55.59 867500.0 55.59
2020-03-17 58.71 51.23 58.71 57.65 960700.0 57.65
2020-03-16 67.57 56.72 62.6 57.36 1117500.0 57.36
2020-03-13 68.93 58.0 59.79 68.76 1828600.0 68.76
2020-03-12 58.77 48.24 51.2 56.28 1162100.0 56.28
2020-03-11 57.09 52.17 56.23 53.03 415100.0 53.03
2020-03-10 57.94 53.0 55.95 57.9 469500.0 57.9
2020-03-09 55.74 52.42 55.11 52.52 388500.0 52.52
2020-03-06 60.33 57.4 59.3 58.65 453400.0 58.65
2020-03-05 60.93 57.47 57.57 60.83 409500.0 60.83
2020-03-04 61.45 56.68 58.62 61.22 475500.0 61.22
2020-03-03 59.9 55.92 58.38 56.06 655500.0 56.06
2020-03-02 59.7 56.14 59.25 58.79 495100.0 58.79
2020-02-28 58.84 53.73 54.42 58.68 686600.0 58.68
2020-02-27 58.15 55.09 57.49 55.32 472700.0 55.32
2020-02-26 60.64 57.29 60.07 58.42 328800.0 58.42
2020-02-25 63.5 59.4 62.66 59.91 439800.0 59.91
2020-02-24 64.75 61.08 63.94 61.44 517100.0 61.44
2020-02-21 71.19 63.31 64.36 65.94 1153400.0 65.94
2020-02-20 64.9 62.91 64.21 64.58 355500.0 64.58
2020-02-19 64.81 63.41 64.44 64.58 498000.0 64.58
2020-02-18 64.38 61.98 62.89 63.79 454500.0 63.79