PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| -1.22 | -1.55% | 77.36 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 77.47 | 75.09 | 78.00 | 77.35 | 78.58 |
EBS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.03 | 82.31 | 75.09 | 78.85 | 1,235,585 | -2.67 | -3.34% |
| 1 Month | 90.93 | 96.025 | 75.09 | 85.25 | 796,902 | -13.57 | -14.92% |
| 3 Months | 105.00 | 127.20 | 75.09 | 96.85 | 681,785 | -27.64 | -26.32% |
| 6 Months | 110.41 | 127.20 | 75.09 | 94.44 | 632,347 | -33.05 | -29.93% |
| 1 Year | 63.47 | 137.61 | 57.67 | 94.59 | 690,864 | 13.89 | 21.88% |
| 3 Years | 51.92 | 137.61 | 39.11 | 74.11 | 475,985 | 25.44 | 49.0% |
| 5 Years | 39.18 | 137.61 | 24.47 | 60.84 | 435,656 | 38.18 | 97.45% |
EBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2021 | 77.35 | -1.23 | -1.57% | 77.47 | 78.00 | 75.09 | 979,543 |
| Apr 08 2021 | 78.58 | -0.28 | -0.36% | 79.75 | 79.75 | 76.39 | 885,404 |
| Apr 07 2021 | 78.86 | -0.39 | -0.49% | 79.50 | 82.31 | 78.32 | 1,308,878 |
| Apr 06 2021 | 79.25 | 0.63 | 0.8% | 78.26 | 80.25 | 77.92 | 1,333,928 |
| Apr 05 2021 | 78.62 | -1.84 | -2.29% | 80.03 | 80.12 | 77.20 | 1,414,129 |
| Apr 01 2021 | 80.46 | -12.45 | -13.4% | 85.00 | 85.45 | 79.38 | 3,188,767 |
| Mar 31 2021 | 92.91 | 2.61 | 2.89% | 91.48 | 94.00 | 91.44 | 403,457 |
| Mar 30 2021 | 90.30 | -2.53 | -2.73% | 92.32 | 93.46 | 90.00 | 520,070 |
| Mar 29 2021 | 92.83 | -1.70 | -1.8% | 94.30 | 94.89 | 92.18 | 281,495 |
| Mar 26 2021 | 94.53 | 0.65 | 0.69% | 94.26 | 95.585 | 92.44 | 297,468 |
| Mar 25 2021 | 93.88 | 3.03 | 3.34% | 90.00 | 94.04 | 89.855 | 464,979 |
| Mar 24 2021 | 90.85 | -2.33 | -2.5% | 93.49 | 94.608 | 90.5525 | 354,040 |
| Mar 23 2021 | 93.18 | -1.85 | -1.95% | 94.53 | 95.44 | 92.70 | 575,165 |
| Mar 22 2021 | 95.03 | 4.05 | 4.45% | 92.11 | 96.025 | 91.61 | 500,534 |
| Mar 19 2021 | 90.98 | 2.69 | 3.05% | 88.84 | 91.20 | 88.30 | 1,273,036 |
| Mar 18 2021 | 88.29 | -3.36 | -3.67% | 90.31 | 91.98 | 88.00 | 375,548 |
| Mar 17 2021 | 91.65 | -1.38 | -1.48% | 91.55 | 92.82 | 89.78 | 501,292 |
| Mar 16 2021 | 93.03 | 1.19 | 1.3% | 91.91 | 94.99 | 91.12 | 449,851 |
| Mar 15 2021 | 91.84 | 1.65 | 1.83% | 90.82 | 93.24 | 90.23 | 451,810 |
| Mar 12 2021 | 90.19 | -1.71 | -1.86% | 90.93 | 91.30 | 88.54 | 561,149 |
| Mar 11 2021 | 91.90 | 2.27 | 2.53% | 91.79 | 94.88 | 91.29 | 573,791 |
