My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Emergent BioSolutions Inc. Common Stock (NY:EBS)

9.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 9.180 9.300 9.030 9.190 617,509 +0.00(+0.00%)
Oct 01, 2025 8.770 9.340 8.581 9.190 1,021,313 +0.37(+4.20%)
Sep 30, 2025 8.840 9.100 8.775 8.820 749,311 -0.12(-1.34%)
Sep 29, 2025 8.950 9.090 8.760 8.940 890,703 +0.03(+0.34%)
Sep 26, 2025 8.870 9.110 8.610 8.910 1,366,253 +0.17(+1.95%)
Sep 25, 2025 8.200 8.838 8.100 8.740 1,394,503 +0.45(+5.43%)
Sep 24, 2025 8.190 8.420 8.100 8.290 621,110 +0.11(+1.34%)
Sep 23, 2025 8.180 8.550 8.120 8.180 1,153,259 +0.00(+0.00%)
Sep 22, 2025 8.240 8.280 8.035 8.180 746,429 -0.03(-0.37%)
Sep 19, 2025 8.050 8.290 7.960 8.210 2,157,929 +0.27(+3.40%)
Sep 18, 2025 7.940 8.050 7.790 7.940 776,635 +0.15(+1.93%)
Sep 17, 2025 7.800 8.130 7.750 7.790 917,854 -0.04(-0.51%)
Sep 16, 2025 8.000 8.015 7.800 7.830 584,618 -0.17(-2.12%)
Sep 15, 2025 8.260 8.290 7.880 8.000 908,576 -0.14(-1.72%)
Sep 12, 2025 8.210 8.295 7.970 8.140 693,660 -0.09(-1.09%)
Sep 11, 2025 8.030 8.380 8.030 8.230 916,750 +0.26(+3.26%)
Sep 10, 2025 8.270 8.447 7.845 7.970 939,811 -0.29(-3.51%)
Sep 09, 2025 7.670 8.449 7.660 8.260 1,278,409 +0.70(+9.26%)
Sep 08, 2025 7.560 7.620 7.450 7.560 861,828 -0.02(-0.26%)
Sep 05, 2025 7.670 7.820 7.510 7.580 830,956 -0.05(-0.66%)
Sep 04, 2025 7.870 7.870 7.530 7.630 845,856 -0.20(-2.55%)
Sep 03, 2025 8.200 8.245 7.805 7.830 1,237,702 -0.38(-4.63%)
Sep 02, 2025 8.280 8.620 8.210 8.210 1,144,467 -0.09(-1.08%)
Aug 29, 2025 8.360 8.400 8.162 8.300 898,771 -0.09(-1.07%)
Aug 28, 2025 8.590 8.699 8.340 8.390 1,225,065 -0.20(-2.33%)
Aug 27, 2025 8.780 8.895 8.565 8.590 655,688 -0.12(-1.38%)
Aug 26, 2025 9.180 9.220 8.540 8.710 1,215,729 -0.49(-5.33%)
Aug 25, 2025 9.210 9.267 8.980 9.200 1,067,425 -0.03(-0.33%)
Aug 22, 2025 9.450 9.660 9.225 9.230 1,237,834 -0.09(-0.97%)
Aug 21, 2025 9.150 9.350 9.130 9.320 819,325 +0.07(+0.76%)
Aug 20, 2025 9.160 9.340 8.910 9.250 1,043,652 +0.06(+0.65%)
Aug 19, 2025 9.050 9.430 9.050 9.190 932,701 +0.12(+1.32%)
Aug 18, 2025 8.800 9.380 8.800 9.070 1,276,385 +0.23(+2.60%)
Aug 15, 2025 8.870 9.085 8.780 8.840 1,118,340 +0.02(+0.23%)
Aug 14, 2025 8.620 8.820 8.520 8.820 761,461 +0.03(+0.34%)
Aug 13, 2025 9.000 9.200 8.730 8.790 1,459,560 -0.12(-1.35%)
Aug 12, 2025 8.240 9.130 8.240 8.910 1,945,669 +0.75(+9.19%)
Aug 11, 2025 8.600 8.950 8.062 8.160 1,330,419 -0.41(-4.78%)
Aug 08, 2025 8.250 9.280 8.160 8.570 2,711,832 +0.33(+4.00%)
Aug 07, 2025 6.540 8.250 6.490 8.240 5,816,763 +2.21(+36.65%)
Aug 06, 2025 6.100 6.200 6.030 6.030 916,257 -0.07(-1.15%)
Aug 05, 2025 5.980 6.135 5.870 6.100 923,217 +0.15(+2.52%)
Aug 04, 2025 5.700 6.040 5.615 5.950 745,715 +0.32(+5.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.