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
-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
more quote information »

EBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.0382.3175.0978.851,235,585-2.67-3.34%
1 Month90.9396.02575.0985.25796,902-13.57-14.92%
3 Months105.00127.2075.0996.85681,785-27.64-26.32%
6 Months110.41127.2075.0994.44632,347-33.05-29.93%
1 Year63.47137.6157.6794.59690,86413.8921.88%
3 Years51.92137.6139.1174.11475,98525.4449.0%
5 Years39.18137.6124.4760.84435,65638.1897.45%

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
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:20210411 15:01:20