EBS

Emergent Biosolutions Historical Data

Company Name Stock Ticker Symbol Market Type
Emergent Biosolutions Inc EBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 1.01% 20.99 18:00:03
Open Price Low Price High Price Close Price Prev Close
20.89 20.89 21.88 20.99 20.78
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.6721.8820.0620.75563,3520.321.55%
1 Month23.9325.4920.0622.35635,785-2.94-12.29%
3 Months33.1836.1420.0627.66641,469-12.19-36.74%
6 Months43.9244.0420.0631.36693,779-22.93-52.21%
1 Year51.8455.3520.0637.40737,729-30.85-59.51%
3 Years51.47137.6120.0663.86639,821-30.48-59.22%
5 Years40.47137.6120.0660.70528,742-19.48-48.13%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 20.99 0.21 1.01% 20.89 21.88 20.89 519,413
Sep 29 2022 20.78 -0.55 -2.58% 20.96 20.96 20.29 521,899
Sep 28 2022 21.33 0.80 3.9% 20.98 21.57 20.54 608,388
Sep 27 2022 20.53 0.44 2.19% 20.48 20.77 20.24 535,448
Sep 26 2022 20.09 -0.77 -3.69% 20.80 21.42 20.06 478,447
Sep 23 2022 20.86 -0.28 -1.32% 20.67 21.02 20.34 672,579
Sep 22 2022 21.14 -0.23 -1.08% 21.20 21.36 20.77 496,770
Sep 21 2022 21.37 -0.42 -1.93% 21.86 22.35 21.33 641,051
Sep 20 2022 21.79 -0.71 -3.16% 22.13 22.36 21.68 487,962
Sep 19 2022 22.50 -0.45 -1.96% 22.52 22.68 21.82 717,502
Sep 16 2022 22.95 -0.11 -0.48% 23.06 23.4459 22.52 1,620,140
Sep 15 2022 23.06 0.34 1.5% 22.63 23.39 22.63 598,397
Sep 14 2022 22.72 -0.15 -0.66% 23.07 23.31 22.28 499,865
Sep 13 2022 22.87 -2.18 -8.7% 24.28 24.52 22.61 663,883
Sep 12 2022 25.05 -0.02 -0.08% 25.10 25.49 24.70 467,455
Sep 09 2022 25.07 2.07 9.0% 23.22 25.19 23.22 641,215
Sep 08 2022 23.00 0.26 1.14% 22.42 23.085 22.37 399,690
Sep 07 2022 22.74 0.43 1.93% 22.32 22.83 21.91 665,054
Sep 06 2022 22.31 -0.70 -3.04% 22.90 22.90 21.86 693,101
Sep 02 2022 23.01 -0.68 -2.87% 23.93 24.18 22.85 671,078
Sep 01 2022 23.69 -0.33 -1.37% 23.66 23.71 22.85 693,206
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.

Log in to ADVFN
Register Now

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

P: V: D:20221001 20:11:20