EBS

Emergent Biosolutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

EBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week94.00136.3992.33113.371,134,23640.5243.1%
1 Month91.20136.3986.3096.791,364,47843.3247.49%
3 Months82.40136.3964.5087.87913,05752.1263.25%
6 Months59.82136.3946.3778.13708,43374.70124.87%
1 Year44.11136.3939.1169.47534,67590.41204.95%
3 Years35.15136.3932.4859.54404,08699.37282.69%
5 Years33.18136.3924.4749.21394,730101.34305.41%

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
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:20200805 16:20:41