Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Emergent Biosolutions Inc | EBS | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
2.40 | 2.31 | 2.60 | 2.49 | 2.42 |
EBS Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.15 | 2.665 | 2.01 | 2.47 | 1,386,331 | 0.24 | 11.16% |
1 Month | 2.14 | 2.665 | 1.81 | 2.17 | 1,433,255 | 0.25 | 11.68% |
3 Months | 4.11 | 4.29 | 1.81 | 2.77 | 1,670,101 | -1.72 | -41.85% |
6 Months | 8.30 | 9.96 | 1.81 | 4.74 | 1,926,186 | -5.91 | -71.2% |
1 Year | 12.54 | 16.6643 | 1.81 | 7.34 | 1,686,534 | -10.15 | -80.94% |
3 Years | 82.57 | 127.20 | 1.81 | 26.47 | 1,035,314 | -80.18 | -97.11% |
5 Years | 65.74 | 137.61 | 1.81 | 37.96 | 829,945 | -63.35 | -96.36% |
EBS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 08 2023 | 2.49 | 0.07 | 2.89% | 2.40 | 2.60 | 2.31 | 804,755 |
Dec 07 2023 | 2.42 | -0.11 | -4.35% | 2.52 | 2.58 | 2.41 | 830,507 |
Dec 06 2023 | 2.53 | 0.13 | 5.42% | 2.40 | 2.66 | 2.36 | 1,139,913 |
Dec 05 2023 | 2.40 | -0.17 | -6.61% | 2.55 | 2.56 | 2.39 | 877,198 |
Dec 04 2023 | 2.57 | 0.18 | 7.53% | 2.37 | 2.665 | 2.36 | 1,923,460 |
Dec 01 2023 | 2.39 | 0.25 | 11.68% | 2.15 | 2.46 | 2.01 | 2,160,578 |
Nov 30 2023 | 2.14 | -0.01 | -0.47% | 2.18 | 2.36 | 2.1192 | 2,398,932 |
Nov 29 2023 | 2.15 | 0.14 | 6.97% | 2.00 | 2.3588 | 2.00 | 1,654,775 |
Nov 28 2023 | 2.01 | -0.06 | -2.9% | 2.12 | 2.15 | 1.96 | 1,760,288 |
Nov 27 2023 | 2.07 | -0.02 | -0.96% | 2.12 | 2.12 | 1.965 | 831,808 |
Nov 24 2023 | 2.09 | 0.00 | 0.0% | 2.00 | 2.18 | 2.00 | 551,457 |
Nov 22 2023 | 2.09 | 0.00 | 0.0% | 2.09 | 2.11 | 2.04 | 865,021 |
Nov 21 2023 | 2.09 | -0.01 | -0.48% | 2.09 | 2.15 | 2.025 | 844,200 |
Nov 20 2023 | 2.10 | 0.05 | 2.44% | 1.99 | 2.10 | 1.96 | 937,516 |
Nov 17 2023 | 2.05 | -0.07 | -3.3% | 2.15 | 2.15 | 1.90 | 1,596,508 |
Nov 16 2023 | 2.12 | -0.09 | -4.07% | 2.23 | 2.25 | 2.01 | 1,236,630 |
Nov 15 2023 | 2.21 | 0.06 | 2.79% | 2.15 | 2.43 | 2.14 | 1,614,434 |
Nov 14 2023 | 2.15 | 0.33 | 18.13% | 1.88 | 2.16 | 1.85 | 1,962,730 |
Nov 13 2023 | 1.82 | -0.18 | -9.0% | 1.97 | 1.98 | 1.81 | 2,209,918 |
Nov 10 2023 | 2.00 | -0.15 | -6.98% | 2.14 | 2.15 | 1.88 | 1,835,978 |