PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.80 | -0.88% | 89.97 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 89.97 | 88.4546 | 91.03 | 90.32 | 90.77 |
EBS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 98.00 | 100.4899 | 88.4546 | 93.98 | 481,672 | -8.03 | -8.19% |
| 1 Month | 103.14 | 115.97 | 88.4546 | 99.39 | 662,283 | -13.17 | -12.77% |
| 3 Months | 126.51 | 137.00 | 88.4546 | 109.26 | 629,696 | -36.54 | -28.88% |
| 6 Months | 74.00 | 137.61 | 64.50 | 96.80 | 762,471 | 15.97 | 21.58% |
| 1 Year | 57.34 | 137.61 | 46.37 | 83.71 | 591,799 | 32.63 | 56.91% |
| 3 Years | 40.76 | 137.61 | 36.38 | 66.65 | 438,269 | 49.21 | 120.73% |
| 5 Years | 32.38 | 137.61 | 24.47 | 54.53 | 413,384 | 57.59 | 177.86% |
EBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30 2020 | 89.97 | -0.80 | -0.88% | 90.32 | 91.03 | 88.4546 | 405,789 |
| Oct 29 2020 | 90.77 | -0.50 | -0.55% | 91.84 | 92.49 | 88.805 | 388,032 |
| Oct 28 2020 | 91.27 | -3.62 | -3.81% | 93.56 | 95.55 | 90.37 | 475,688 |
| Oct 27 2020 | 94.89 | -0.40 | -0.42% | 95.71 | 96.50 | 94.13 | 358,197 |
| Oct 26 2020 | 95.29 | -0.82 | -0.85% | 96.00 | 97.26 | 93.90 | 380,316 |
| Oct 23 2020 | 96.11 | -1.54 | -1.58% | 98.00 | 100.4899 | 95.89 | 806,129 |
| Oct 22 2020 | 97.65 | 4.61 | 4.95% | 93.23 | 98.19 | 93.05 | 464,735 |
| Oct 21 2020 | 93.04 | -3.67 | -3.79% | 96.12 | 97.26 | 92.97 | 655,725 |
| Oct 20 2020 | 96.71 | 0.74 | 0.77% | 95.97 | 98.36 | 93.77 | 621,429 |
| Oct 19 2020 | 95.97 | -2.91 | -2.94% | 98.00 | 99.33 | 95.62 | 377,233 |
| Oct 16 2020 | 98.88 | -0.67 | -0.67% | 100.00 | 100.00 | 98.18 | 354,302 |
| Oct 15 2020 | 99.55 | 1.82 | 1.86% | 96.00 | 99.712 | 95.2564 | 511,468 |
| Oct 14 2020 | 97.73 | 1.47 | 1.53% | 98.50 | 99.87 | 96.00 | 789,310 |
| Oct 13 2020 | 96.26 | -15.21 | -13.64% | 98.27 | 101.63 | 92.91 | 3,489,123 |
| Oct 12 2020 | 111.47 | 1.96 | 1.79% | 110.60 | 111.57 | 107.49 | 475,407 |
| Oct 09 2020 | 109.51 | -0.90 | -0.82% | 110.41 | 110.99 | 106.50 | 253,959 |
| Oct 08 2020 | 110.41 | 1.69 | 1.55% | 110.01 | 110.7695 | 107.23 | 299,546 |
| Oct 07 2020 | 108.72 | -2.59 | -2.33% | 113.14 | 114.78 | 107.24 | 776,802 |
| Oct 06 2020 | 111.31 | 5.37 | 5.07% | 106.83 | 115.97 | 106.83 | 963,791 |
| Oct 05 2020 | 105.94 | 5.66 | 5.64% | 101.88 | 106.08 | 101.15 | 384,874 |
| Oct 02 2020 | 100.28 | -5.61 | -5.3% | 103.14 | 104.18 | 99.29 | 419,588 |
| Oct 01 2020 | 105.89 | 2.56 | 2.48% | 103.94 | 106.01 | 103.20 | 307,099 |
