Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Small Cap Pro
Monthly Subscription
for only
|
DDE w/Realtime (Monthly)
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 | Last Traded ![]() |
|
---|---|---|---|---|
1.01 | 0.95% | 107.00 | 20:00:00 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
105.00 | 104.51 | 107.925 | 106.29 | 105.99 |
EBS Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 97.08 | 110.65 | 95.00 | 102.70 | 610,300 | 9.92 | 10.22% |
1 Month | 95.08 | 110.65 | 89.00 | 97.74 | 545,657 | 11.92 | 12.54% |
3 Months | 98.00 | 110.65 | 77.73 | 90.68 | 554,981 | 9.00 | 9.18% |
6 Months | 98.21 | 137.61 | 77.73 | 100.79 | 735,491 | 8.79 | 8.95% |
1 Year | 54.94 | 137.61 | 46.37 | 87.93 | 639,326 | 52.06 | 94.76% |
3 Years | 48.16 | 137.61 | 39.11 | 70.22 | 449,016 | 58.84 | 122.18% |
5 Years | 34.435 | 137.61 | 24.47 | 57.09 | 423,298 | 72.57 | 210.73% |
EBS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 106.29 | 0.30 | 0.28% | 105.00 | 107.925 | 104.51 | 518,554 |
Jan 14 2021 | 105.99 | -1.66 | -1.54% | 108.24 | 109.4499 | 105.25 | 883,020 |
Jan 13 2021 | 107.65 | 4.27 | 4.13% | 104.32 | 110.65 | 104.00 | 777,568 |
Jan 12 2021 | 103.38 | 4.49 | 4.54% | 101.90 | 104.13 | 101.58 | 570,477 |
Jan 11 2021 | 98.89 | 1.66 | 1.71% | 102.10 | 102.10 | 97.54 | 405,172 |
Jan 08 2021 | 97.23 | -3.54 | -3.51% | 97.08 | 100.1723 | 95.00 | 512,664 |
Jan 07 2021 | 100.77 | 2.80 | 2.86% | 98.52 | 102.10 | 97.78 | 395,364 |
Jan 06 2021 | 97.97 | 0.98 | 1.01% | 95.68 | 100.14 | 94.36 | 608,722 |
Jan 05 2021 | 96.99 | 3.89 | 4.18% | 93.01 | 97.85 | 93.01 | 487,905 |
Jan 04 2021 | 93.10 | 3.50 | 3.91% | 89.88 | 93.73 | 89.60 | 406,348 |
Dec 31 2020 | 89.60 | -3.10 | -3.34% | 92.48 | 92.50 | 89.00 | 358,523 |
Dec 30 2020 | 92.70 | 2.56 | 2.84% | 92.39 | 93.34 | 91.63 | 312,296 |
Dec 29 2020 | 90.14 | -2.02 | -2.19% | 92.77 | 92.85 | 89.60 | 387,510 |
Dec 28 2020 | 92.16 | -1.68 | -1.79% | 94.54 | 94.54 | 91.22 | 372,141 |
Dec 24 2020 | 93.84 | -1.22 | -1.28% | 95.06 | 96.335 | 93.39 | 176,249 |
Dec 23 2020 | 95.06 | -0.71 | -0.74% | 95.77 | 95.77 | 92.67 | 464,341 |
Dec 22 2020 | 95.77 | 1.96 | 2.09% | 94.86 | 96.50 | 94.23 | 551,238 |
Dec 21 2020 | 93.81 | -2.56 | -2.66% | 93.77 | 95.37 | 91.51 | 655,278 |