PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Emergent Biosolutions Inc | EBS | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -4.47 | -8.56% | 47.75 | 18:48:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 52.77 | 47.21 | 52.77 | 47.23 | 52.22 |
EBS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.33 | 52.77 | 47.21 | 50.24 | 642,431 | -2.58 | -5.13% |
| 1 Month | 44.52 | 52.77 | 43.20 | 47.45 | 607,080 | 3.23 | 7.26% |
| 3 Months | 51.13 | 52.77 | 29.88 | 41.88 | 1,092,087 | -3.38 | -6.61% |
| 6 Months | 61.00 | 68.0281 | 29.88 | 47.12 | 710,606 | -13.25 | -21.72% |
| 1 Year | 108.00 | 127.20 | 29.88 | 62.56 | 726,927 | -60.25 | -55.79% |
| 3 Years | 63.14 | 137.61 | 29.88 | 69.13 | 598,627 | -15.39 | -24.37% |
| 5 Years | 30.23 | 137.61 | 27.94 | 63.69 | 472,869 | 17.52 | 57.96% |
EBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18 2022 | 47.23 | -4.99 | -9.56% | 52.77 | 52.77 | 47.21 | 689,971 |
| Jan 14 2022 | 52.22 | 2.74 | 5.54% | 49.19 | 52.28 | 49.005 | 684,648 |
| Jan 13 2022 | 49.48 | 0.94 | 1.94% | 48.80 | 50.60 | 48.03 | 545,014 |
| Jan 12 2022 | 48.54 | -2.35 | -4.62% | 50.28 | 51.11 | 48.50 | 770,206 |
| Jan 11 2022 | 50.89 | 0.69 | 1.37% | 50.33 | 51.535 | 50.09 | 569,855 |
| Jan 10 2022 | 50.20 | 1.42 | 2.91% | 48.20 | 50.27 | 47.95 | 627,817 |
| Jan 07 2022 | 48.78 | 0.43 | 0.89% | 48.35 | 50.31 | 48.21 | 745,247 |
| Jan 06 2022 | 48.35 | 2.09 | 4.52% | 46.26 | 48.94 | 45.83 | 741,488 |
| Jan 05 2022 | 46.26 | -0.91 | -1.93% | 47.72 | 48.98 | 46.23 | 647,249 |
| Jan 04 2022 | 47.17 | -0.80 | -1.67% | 47.44 | 48.07 | 46.33 | 533,144 |
| Jan 03 2022 | 47.97 | 4.50 | 10.35% | 43.20 | 48.21 | 43.20 | 784,057 |
| Dec 31 2021 | 43.47 | -1.67 | -3.7% | 45.18 | 45.59 | 43.39 | 589,259 |
| Dec 30 2021 | 45.14 | -0.50 | -1.1% | 45.60 | 46.53 | 44.98 | 528,312 |
| Dec 29 2021 | 45.64 | 0.70 | 1.56% | 44.84 | 46.06 | 44.19 | 612,619 |
| Dec 28 2021 | 44.94 | -0.70 | -1.53% | 45.72 | 46.42 | 44.87 | 427,178 |
| Dec 27 2021 | 45.64 | 0.12 | 0.26% | 45.02 | 45.925 | 44.5454 | 451,274 |
| Dec 23 2021 | 45.52 | 0.83 | 1.86% | 44.27 | 45.56 | 43.59 | 547,914 |
| Dec 22 2021 | 44.69 | -1.13 | -2.47% | 45.27 | 45.68 | 44.31 | 515,641 |
| Dec 21 2021 | 45.82 | 1.46 | 3.29% | 44.52 | 45.90 | 44.45 | 606,522 |
| Dec 20 2021 | 44.36 | -0.68 | -1.51% | 44.71 | 45.04 | 43.52 | 943,828 |
