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
-0.80 -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
more quote information »

EBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.00100.489988.454693.98481,672-8.03-8.19%
1 Month103.14115.9788.454699.39662,283-13.17-12.77%
3 Months126.51137.0088.4546109.26629,696-36.54-28.88%
6 Months74.00137.6164.5096.80762,47115.9721.58%
1 Year57.34137.6146.3783.71591,79932.6356.91%
3 Years40.76137.6136.3866.65438,26949.21120.73%
5 Years32.38137.6124.4754.53413,38457.59177.86%

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
See More Historical Prices »
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:20201101 00:55:53