EBS

Emergent Biosolutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
1.01 0.95% 107.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
105.00 104.51 107.925 106.29 105.99
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week97.08110.6595.00102.70610,3009.9210.22%
1 Month95.08110.6589.0097.74545,65711.9212.54%
3 Months98.00110.6577.7390.68554,9819.009.18%
6 Months98.21137.6177.73100.79735,4918.798.95%
1 Year54.94137.6146.3787.93639,32652.0694.76%
3 Years48.16137.6139.1170.22449,01658.84122.18%
5 Years34.435137.6124.4757.09423,29872.57210.73%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 106.29 0.30 0.28% 105.00 107.925 104.51 518,554
Jan 14 2021 105.99 -1.66 -1.54% 108.24 109.4499 105.25 883,020
Jan 13 2021 107.65 4.27 4.13% 104.32 110.65 104.00 777,568
Jan 12 2021 103.38 4.49 4.54% 101.90 104.13 101.58 570,477
Jan 11 2021 98.89 1.66 1.71% 102.10 102.10 97.54 405,172
Jan 08 2021 97.23 -3.54 -3.51% 97.08 100.1723 95.00 512,664
Jan 07 2021 100.77 2.80 2.86% 98.52 102.10 97.78 395,364
Jan 06 2021 97.97 0.98 1.01% 95.68 100.14 94.36 608,722
Jan 05 2021 96.99 3.89 4.18% 93.01 97.85 93.01 487,905
Jan 04 2021 93.10 3.50 3.91% 89.88 93.73 89.60 406,348
Dec 31 2020 89.60 -3.10 -3.34% 92.48 92.50 89.00 358,523
Dec 30 2020 92.70 2.56 2.84% 92.39 93.34 91.63 312,296
Dec 29 2020 90.14 -2.02 -2.19% 92.77 92.85 89.60 387,510
Dec 28 2020 92.16 -1.68 -1.79% 94.54 94.54 91.22 372,141
Dec 24 2020 93.84 -1.22 -1.28% 95.06 96.335 93.39 176,249
Dec 23 2020 95.06 -0.71 -0.74% 95.77 95.77 92.67 464,341
Dec 22 2020 95.77 1.96 2.09% 94.86 96.50 94.23 551,238
Dec 21 2020 93.81 -2.56 -2.66% 93.77 95.37 91.51 655,278
See More Historical Prices ยป
Your Recent History
NYSE
EBS
Emergent B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 04:57:41