EBS

Emergent Biosolutions Historical Data

EBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 12.00 0.19 1.61% 11.65 12.01 11.47 937,696
Dec 01 2022 11.81 -0.49 -3.98% 12.40 12.55 11.64 902,906
Nov 30 2022 12.30 0.53 4.5% 11.73 12.32 11.34 1,372,954
Nov 29 2022 11.77 0.16 1.38% 11.71 11.93 11.51 2,191,163
Nov 28 2022 11.61 -0.29 -2.44% 11.80 12.04 11.52 882,293
Nov 25 2022 11.90 0.00 +0.00% 11.68 12.17 11.62 0
Nov 25 2022 11.90 0.07 0.59% 11.68 12.17 11.62 373,282
Nov 24 2022 11.83 0.00 +0.00% 11.91 12.09 11.5768 0
Nov 23 2022 11.83 -0.22 -1.83% 11.91 12.09 11.5768 665,715
Nov 22 2022 12.05 0.23 1.95% 11.95 12.34 11.72 844,955
Nov 22 2022 11.82 -0.02 -0.17% 11.95 12.34 11.72 448,886
Nov 21 2022 11.84 -0.48 -3.9% 12.23 12.245 11.80 678,223
Nov 18 2022 12.32 0.21 1.73% 12.45 12.54 11.77 967,881
Nov 17 2022 12.11 -0.08 -0.66% 12.10 12.385 11.89 925,905
Nov 16 2022 12.19 -1.12 -8.41% 13.10 13.32 12.1488 1,184,617
Nov 15 2022 13.31 -0.14 -1.04% 13.75 14.34 13.19 1,158,157
Nov 14 2022 13.45 -2.29 -14.55% 15.50 15.68 13.42 1,088,890
Nov 11 2022 15.74 0.74 4.93% 14.43 15.95 14.32 1,130,128
Nov 10 2022 15.00 2.15 16.73% 13.49 15.39 13.27 2,458,524
Nov 09 2022 12.85 -6.88 -34.87% 17.90 17.90 12.00 3,885,197
Nov 08 2022 19.73 -0.57 -2.81% 20.33 20.51 19.48 611,158
Nov 07 2022 20.30 0.34 1.7% 20.13 20.54 19.89 506,560
Nov 04 2022 19.96 0.00 +0.00% 19.88 20.33 19.38 0
Nov 04 2022 19.96 0.43 2.2% 19.88 20.33 19.38 625,272
Nov 03 2022 19.53 -0.55 -2.74% 19.62 19.92 19.16 390,483
Nov 02 2022 20.08 -0.84 -4.02% 20.70 21.22 20.06 591,376
Nov 01 2022 20.92 0.06 0.29% 21.25 21.56 20.85 431,967
Oct 31 2022 20.86 -0.59 -2.75% 21.15 21.45 20.82 565,034
Oct 28 2022 21.45 0.58 2.78% 20.98 21.50 20.61 617,653
Oct 27 2022 20.87 -0.36 -1.7% 21.49 21.65 20.655 652,167
Oct 26 2022 21.23 2.07 10.8% 19.35 21.88 19.275 858,703
Oct 25 2022 19.16 0.74 4.02% 18.39 19.3597 18.29 799,326
Oct 24 2022 18.42 -0.24 -1.29% 18.62 18.80 18.185 427,820
Oct 21 2022 18.66 0.49 2.7% 18.21 18.74 18.00 702,286
Oct 20 2022 18.17 -0.38 -2.05% 18.61 19.11 18.12 491,146
Oct 19 2022 18.55 -0.99 -5.07% 19.33 19.55 18.34 801,494
Oct 18 2022 19.54 -0.55 -2.74% 20.55 20.79 19.30 538,050
Oct 17 2022 20.09 0.66 3.4% 19.80 20.30 19.57 745,290
Oct 14 2022 19.43 -0.53 -2.66% 20.06 20.36 19.40 413,989
Oct 13 2022 19.96 0.29 1.47% 19.04 20.21 19.00 423,923
Oct 12 2022 19.67 -0.20 -1.01% 19.86 19.95 19.57 550,323
Oct 11 2022 19.87 0.19 0.97% 19.46 20.52 19.30 667,260
Oct 10 2022 19.68 0.17 0.87% 19.47 20.01 19.40 637,530
Oct 07 2022 19.51 -1.17 -5.66% 20.37 20.44 19.395 771,432
Oct 06 2022 20.68 -0.16 -0.77% 20.60 20.93 20.335 455,808
Oct 05 2022 20.84 -0.58 -2.71% 20.91 21.13 20.25 512,736
Oct 04 2022 21.42 0.35 1.66% 21.54 21.75 21.16 1,020,950
Oct 03 2022 21.07 0.08 0.38% 21.49 21.63 20.99 764,613
Sep 30 2022 20.99 0.21 1.01% 20.89 21.88 20.89 519,413
Sep 29 2022 20.78 -0.55 -2.58% 20.96 20.96 20.29 521,899
Sep 28 2022 21.33 0.80 3.9% 20.98 21.57 20.54 608,388
Sep 27 2022 20.53 0.44 2.19% 20.48 20.77 20.24 535,448
Sep 26 2022 20.09 -0.77 -3.69% 20.80 21.42 20.06 478,447
Sep 23 2022 20.86 -0.28 -1.32% 20.67 21.02 20.34 672,579
Sep 22 2022 21.14 -0.23 -1.08% 21.20 21.36 20.77 496,770
Sep 21 2022 21.37 -0.42 -1.93% 21.86 22.35 21.33 641,051
Sep 20 2022 21.79 -0.71 -3.16% 22.13 22.36 21.68 487,962
Sep 19 2022 22.50 -0.45 -1.96% 22.52 22.68 21.82 717,502
Sep 16 2022 22.95 -0.11 -0.48% 23.06 23.4459 22.52 1,620,140
Sep 15 2022 23.06 0.34 1.5% 22.63 23.39 22.63 598,397
Sep 14 2022 22.72 -0.15 -0.66% 23.07 23.31 22.28 499,865
Sep 13 2022 22.87 -2.18 -8.7% 24.28 24.52 22.61 663,883
Sep 12 2022 25.05 -0.02 -0.08% 25.10 25.49 24.70 467,455
Sep 09 2022 25.07 2.07 9.0% 23.22 25.19 23.22 641,215
Sep 08 2022 23.00 0.26 1.14% 22.42 23.085 22.37 399,690
Sep 07 2022 22.74 0.43 1.93% 22.32 22.83 21.91 665,054
Sep 06 2022 22.31 -0.70 -3.04% 22.90 22.90 21.86 693,101
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.

Log in to ADVFN
Register Now

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

P: V: D:20221203 08:23:10