ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EBS Emergent Biosolutions Inc

2.39
-0.03 (-1.24%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Emergent Biosolutions Inc EBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.24% 2.39 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.40 2.31 2.60 2.49 2.42
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.6652.012.471,386,3310.2411.16%
1 Month2.142.6651.812.171,433,2550.2511.68%
3 Months4.114.291.812.771,670,101-1.72-41.85%
6 Months8.309.961.814.741,926,186-5.91-71.2%
1 Year12.5416.66431.817.341,686,534-10.15-80.94%
3 Years82.57127.201.8126.471,035,314-80.18-97.11%
5 Years65.74137.611.8137.96829,945-63.35-96.36%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com