EBS

Emergent Biosolutions Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 57.14 05:35:02
Open Price Low Price High Price Close Price Prev Close
57.14
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.7158.3356.5057.23473,511-0.57-0.99%
1 Month63.9465.0956.5060.60394,987-6.80-10.63%
3 Months64.0468.028156.5062.09441,903-6.90-10.77%
6 Months92.1196.02555.069265.77666,677-34.97-37.97%
1 Year98.98127.2055.069280.39627,720-41.84-42.27%
3 Years66.66137.6139.1173.38537,438-9.52-14.28%
5 Years27.23137.6124.4764.25443,09429.91109.84%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 57.14 -0.33 -0.57% 57.35 57.65 56.50 1,109,325
Sep 16 2021 57.47 0.32 0.56% 57.19 57.94 56.60 293,151
Sep 15 2021 57.15 -0.09 -0.16% 57.12 58.33 56.76 348,296
Sep 14 2021 57.24 -0.14 -0.24% 57.40 57.90 56.57 298,935
Sep 13 2021 57.38 0.29 0.51% 57.71 58.00 57.05 317,846
Sep 10 2021 57.09 -1.41 -2.41% 58.34 58.85 56.83 484,615
Sep 09 2021 58.50 -1.33 -2.22% 59.69 59.78 58.50 297,756
Sep 08 2021 59.83 -0.95 -1.56% 60.81 61.25 59.77 302,222
Sep 07 2021 60.78 -2.43 -3.84% 63.14 63.33 60.26 457,645
Sep 03 2021 63.21 -0.20 -0.32% 62.97 63.59 62.20 379,781
Sep 02 2021 63.41 -0.25 -0.39% 64.01 64.04 62.65 286,383
Sep 01 2021 63.66 0.58 0.92% 63.14 64.07 62.42 342,004
Aug 31 2021 63.08 -0.74 -1.16% 63.25 64.055 62.61 517,529
Aug 30 2021 63.82 -0.34 -0.53% 64.65 65.09 63.71 310,573
Aug 27 2021 64.16 1.31 2.08% 63.48 64.45 62.54 474,410
Aug 26 2021 62.85 -1.48 -2.3% 64.40 64.89 62.69 336,153
Aug 25 2021 64.33 1.57 2.5% 62.76 64.585 62.20 317,936
Aug 24 2021 62.76 -0.91 -1.43% 63.84 63.84 62.35 247,032
Aug 23 2021 63.67 0.44 0.7% 63.94 65.04 63.38 383,158
Aug 20 2021 63.23 2.18 3.57% 61.10 63.46 60.89 349,084
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:20210920 10:42:32