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  |
|
|---|---|---|---|---|
| -1.86 | -2.93% | 61.65 | 18:54:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 63.58 | 60.57 | 63.98 | 61.79 | 63.51 |
EBS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.40 | 66.22 | 60.57 | 64.65 | 640,297 | -2.75 | -4.27% |
| 1 Month | 61.92 | 66.22 | 55.845 | 61.03 | 663,632 | -0.27 | -0.44% |
| 3 Months | 92.11 | 96.025 | 55.0692 | 68.62 | 834,000 | -30.46 | -33.07% |
| 6 Months | 84.28 | 127.20 | 55.0692 | 83.31 | 720,141 | -22.63 | -26.85% |
| 1 Year | 68.16 | 137.61 | 55.0692 | 91.25 | 728,493 | -6.51 | -9.55% |
| 3 Years | 55.94 | 137.61 | 39.11 | 73.72 | 513,214 | 5.71 | 10.21% |
| 5 Years | 41.33 | 137.61 | 24.47 | 61.69 | 451,520 | 20.32 | 49.17% |
EBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2021 | 63.51 | -1.97 | -3.01% | 65.51 | 66.12 | 62.72 | 829,408 |
| Jun 10 2021 | 65.48 | 0.42 | 0.65% | 65.13 | 66.03 | 64.81 | 374,848 |
| Jun 09 2021 | 65.06 | 1.15 | 1.8% | 64.62 | 65.71 | 63.93 | 467,578 |
| Jun 08 2021 | 63.91 | -1.58 | -2.41% | 65.99 | 66.10 | 62.80 | 542,063 |
| Jun 07 2021 | 65.49 | 1.09 | 1.69% | 64.40 | 66.22 | 63.91 | 987,590 |
| Jun 04 2021 | 64.40 | 2.76 | 4.48% | 62.00 | 64.56 | 62.00 | 742,692 |
| Jun 03 2021 | 61.64 | -0.14 | -0.23% | 61.00 | 62.63 | 60.93 | 464,687 |
| Jun 02 2021 | 61.78 | 0.04 | 0.06% | 61.68 | 61.93 | 60.3287 | 1,047,921 |
| Jun 01 2021 | 61.74 | 1.09 | 1.8% | 60.70 | 62.35 | 60.20 | 783,464 |
| May 28 2021 | 60.65 | 2.85 | 4.93% | 60.69 | 62.12 | 59.635 | 1,534,460 |
| May 27 2021 | 57.80 | 0.35 | 0.61% | 57.42 | 58.02 | 56.585 | 423,745 |
| May 26 2021 | 57.45 | 0.84 | 1.48% | 56.86 | 57.62 | 56.46 | 322,897 |
| May 25 2021 | 56.61 | -0.26 | -0.46% | 56.86 | 57.51 | 56.01 | 401,725 |
| May 24 2021 | 56.87 | -1.63 | -2.79% | 58.85 | 59.00 | 56.82 | 333,865 |
| May 21 2021 | 58.50 | -0.14 | -0.24% | 59.01 | 59.49 | 58.05 | 439,257 |
| May 20 2021 | 58.64 | 1.95 | 3.44% | 57.52 | 58.69 | 57.18 | 524,945 |
| May 19 2021 | 56.69 | -1.54 | -2.64% | 57.31 | 57.70 | 55.845 | 1,022,406 |
| May 18 2021 | 58.23 | -2.06 | -3.42% | 59.94 | 60.095 | 57.66 | 805,684 |
| May 17 2021 | 60.29 | -1.71 | -2.76% | 61.92 | 62.24 | 60.20 | 559,766 |
| May 14 2021 | 62.00 | 3.50 | 5.98% | 59.68 | 62.18 | 59.41 | 488,718 |
