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
-4.47 -8.56% 47.75 18:48:50
Open Price Low Price High Price Close Price Prev Close
52.77 47.21 52.77 47.23 52.22
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.3352.7747.2150.24642,431-2.58-5.13%
1 Month44.5252.7743.2047.45607,0803.237.26%
3 Months51.1352.7729.8841.881,092,087-3.38-6.61%
6 Months61.0068.028129.8847.12710,606-13.25-21.72%
1 Year108.00127.2029.8862.56726,927-60.25-55.79%
3 Years63.14137.6129.8869.13598,627-15.39-24.37%
5 Years30.23137.6127.9463.69472,86917.5257.96%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 47.23 -4.99 -9.56% 52.77 52.77 47.21 689,971
Jan 14 2022 52.22 2.74 5.54% 49.19 52.28 49.005 684,648
Jan 13 2022 49.48 0.94 1.94% 48.80 50.60 48.03 545,014
Jan 12 2022 48.54 -2.35 -4.62% 50.28 51.11 48.50 770,206
Jan 11 2022 50.89 0.69 1.37% 50.33 51.535 50.09 569,855
Jan 10 2022 50.20 1.42 2.91% 48.20 50.27 47.95 627,817
Jan 07 2022 48.78 0.43 0.89% 48.35 50.31 48.21 745,247
Jan 06 2022 48.35 2.09 4.52% 46.26 48.94 45.83 741,488
Jan 05 2022 46.26 -0.91 -1.93% 47.72 48.98 46.23 647,249
Jan 04 2022 47.17 -0.80 -1.67% 47.44 48.07 46.33 533,144
Jan 03 2022 47.97 4.50 10.35% 43.20 48.21 43.20 784,057
Dec 31 2021 43.47 -1.67 -3.7% 45.18 45.59 43.39 589,259
Dec 30 2021 45.14 -0.50 -1.1% 45.60 46.53 44.98 528,312
Dec 29 2021 45.64 0.70 1.56% 44.84 46.06 44.19 612,619
Dec 28 2021 44.94 -0.70 -1.53% 45.72 46.42 44.87 427,178
Dec 27 2021 45.64 0.12 0.26% 45.02 45.925 44.5454 451,274
Dec 23 2021 45.52 0.83 1.86% 44.27 45.56 43.59 547,914
Dec 22 2021 44.69 -1.13 -2.47% 45.27 45.68 44.31 515,641
Dec 21 2021 45.82 1.46 3.29% 44.52 45.90 44.45 606,522
Dec 20 2021 44.36 -0.68 -1.51% 44.71 45.04 43.52 943,828
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:20220119 04:03:07