PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 11.89 | 9.69% | 134.515 | 128.20 | 136.39 | 129.18 | 122.63 | 12:05:36 |
EBS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.00 | 136.39 | 92.33 | 113.37 | 1,134,236 | 40.52 | 43.1% |
| 1 Month | 91.20 | 136.39 | 86.30 | 96.79 | 1,364,478 | 43.32 | 47.49% |
| 3 Months | 82.40 | 136.39 | 64.50 | 87.87 | 913,057 | 52.12 | 63.25% |
| 6 Months | 59.82 | 136.39 | 46.37 | 78.13 | 708,433 | 74.70 | 124.87% |
| 1 Year | 44.11 | 136.39 | 39.11 | 69.47 | 534,675 | 90.41 | 204.95% |
| 3 Years | 35.15 | 136.39 | 32.48 | 59.54 | 404,086 | 99.37 | 282.69% |
| 5 Years | 33.18 | 136.39 | 24.47 | 49.21 | 394,730 | 101.34 | 305.41% |
EBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2020 | 126.00 | 9.20 | 7.88% | 120.24 | 126.185 | 119.21 | 1,356,399 |
| Aug 03 2020 | 116.7989 | 5.56 | 5.0% | 111.68 | 119.63 | 111.48 | 1,248,784 |
| Jul 31 2020 | 111.24 | 7.25 | 6.97% | 103.63 | 114.13 | 103.63 | 1,828,183 |
| Jul 30 2020 | 103.99 | 9.76 | 10.36% | 93.08 | 104.77 | 92.60 | 632,067 |
| Jul 29 2020 | 94.23 | 1.73 | 1.87% | 94.00 | 94.66 | 92.33 | 605,747 |
| Jul 28 2020 | 92.50 | -2.28 | -2.41% | 95.24 | 96.622 | 91.53 | 782,937 |
| Jul 27 2020 | 94.78 | 4.91 | 5.46% | 90.71 | 95.00 | 90.345 | 885,415 |
| Jul 24 2020 | 89.87 | 0.90 | 1.01% | 88.92 | 91.00 | 86.30 | 1,368,567 |
| Jul 23 2020 | 88.97 | -4.18 | -4.49% | 93.34 | 95.00 | 88.32 | 9,943,499 |
| Jul 22 2020 | 93.15 | -1.10 | -1.17% | 95.70 | 96.89 | 93.01 | 1,310,468 |
| Jul 21 2020 | 94.25 | -7.81 | -7.65% | 95.87 | 99.5505 | 90.01 | 2,151,242 |
| Jul 20 2020 | 102.06 | -4.43 | -4.16% | 107.09 | 107.66 | 99.1512 | 924,524 |
| Jul 17 2020 | 106.49 | 7.02 | 7.06% | 99.92 | 106.735 | 99.61 | 1,111,843 |
| Jul 16 2020 | 99.47 | 1.31 | 1.33% | 98.17 | 99.63 | 95.605 | 590,482 |
| Jul 15 2020 | 98.16 | 1.50 | 1.55% | 98.21 | 101.34 | 97.62 | 623,224 |
| Jul 14 2020 | 96.66 | 5.33 | 5.84% | 92.35 | 96.98 | 90.2501 | 508,232 |
| Jul 13 2020 | 91.33 | -2.90 | -3.08% | 94.81 | 97.095 | 91.08 | 460,573 |
| Jul 10 2020 | 94.23 | -0.25 | -0.26% | 94.48 | 95.00 | 91.88 | 527,376 |
| Jul 09 2020 | 94.48 | 0.08 | 0.08% | 95.50 | 97.30 | 92.8774 | 468,659 |
| Jul 08 2020 | 94.40 | 4.93 | 5.51% | 91.20 | 94.96 | 91.11 | 865,253 |
| Jul 07 2020 | 89.47 | 3.70 | 4.31% | 86.24 | 89.99 | 85.90 | 602,415 |
| Jul 06 2020 | 85.77 | 1.36 | 1.61% | 86.00 | 88.80 | 84.57 | 603,939 |
