EBS

Emergent Biosolutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.4066.2260.5764.65640,297-2.75-4.27%
1 Month61.9266.2255.84561.03663,632-0.27-0.44%
3 Months92.1196.02555.069268.62834,000-30.46-33.07%
6 Months84.28127.2055.069283.31720,141-22.63-26.85%
1 Year68.16137.6155.069291.25728,493-6.51-9.55%
3 Years55.94137.6139.1173.72513,2145.7110.21%
5 Years41.33137.6124.4761.69451,52020.3249.17%

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
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:20210614 23:43:46