Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent BioSolutions Inc. Common Stock (NY: EBS )

8.300 +0.150 (+1.84%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 8.200 8.560 8.080 8.300 560,698 +0.15(+1.84%)
Dec 23, 2024 8.070 8.180 7.830 8.150 869,815 +0.05(+0.62%)
Dec 20, 2024 7.850 8.350 7.700 8.100 2,499,434 +0.00(+0.00%)
Dec 19, 2024 8.320 8.350 8.010 8.100 678,991 -0.06(-0.74%)
Dec 18, 2024 8.860 8.860 8.020 8.160 1,421,199 -0.63(-7.17%)
Dec 17, 2024 8.740 8.840 8.360 8.790 1,173,307 -0.08(-0.90%)
Dec 16, 2024 8.620 9.030 8.500 8.870 1,039,796 +0.39(+4.60%)
Dec 13, 2024 8.810 8.870 8.350 8.480 1,092,646 -0.21(-2.42%)
Dec 12, 2024 8.540 8.890 8.505 8.690 789,276 +0.12(+1.40%)
Dec 11, 2024 8.770 8.770 8.320 8.570 792,838 -0.04(-0.46%)
Dec 10, 2024 8.760 8.760 8.510 8.610 796,179 -0.15(-1.71%)
Dec 09, 2024 9.060 9.060 8.650 8.760 871,765 -0.25(-2.77%)
Dec 06, 2024 9.300 9.538 8.850 9.010 1,045,164 -0.14(-1.53%)
Dec 05, 2024 9.300 9.400 9.052 9.150 772,556 -0.28(-2.97%)
Dec 04, 2024 9.290 9.500 9.130 9.430 787,564 +0.14(+1.51%)
Dec 03, 2024 9.820 9.887 9.100 9.290 1,001,278 -0.55(-5.59%)
Dec 02, 2024 10.06 10.10 9.580 9.840 1,019,457 -0.28(-2.77%)
Nov 29, 2024 10.10 10.43 10.04 10.12 509,398 +0.01(+0.10%)
Nov 27, 2024 10.05 10.33 9.840 10.11 756,515 +0.08(+0.80%)
Nov 26, 2024 9.800 10.07 9.550 10.03 876,881 +0.18(+1.83%)
Nov 25, 2024 9.550 10.14 9.450 9.850 1,096,597 +0.37(+3.90%)
Nov 22, 2024 9.400 9.670 9.370 9.480 799,397 +0.08(+0.85%)
Nov 21, 2024 8.950 9.780 8.830 9.400 1,278,426 +0.52(+5.86%)
Nov 20, 2024 8.210 8.970 8.120 8.880 1,065,430 +0.61(+7.38%)
Nov 19, 2024 8.310 8.570 8.200 8.270 1,424,279 -0.33(-3.84%)
Nov 18, 2024 8.170 8.720 7.810 8.600 2,642,080 +0.88(+11.40%)
Nov 15, 2024 9.010 9.090 7.710 7.720 3,147,139 -1.55(-16.72%)
Nov 14, 2024 9.920 10.02 9.255 9.270 1,325,368 -0.70(-7.02%)
Nov 13, 2024 10.82 11.02 9.939 9.970 1,467,818 -0.92(-8.45%)
Nov 12, 2024 11.63 11.65 10.63 10.89 1,980,554 -1.08(-9.02%)
Nov 11, 2024 12.22 12.68 11.80 11.97 1,658,025 +0.20(+1.70%)
Nov 08, 2024 10.99 12.07 10.70 11.77 2,168,164 +0.77(+7.00%)
Nov 07, 2024 11.43 12.73 10.98 11.00 5,612,766 +1.80(+19.57%)
Nov 06, 2024 9.270 9.440 8.910 9.200 1,535,984 +0.24(+2.68%)
Nov 05, 2024 8.790 9.050 8.680 8.960 848,983 +0.19(+2.17%)
Nov 04, 2024 9.000 9.234 8.660 8.770 1,043,179 -0.35(-3.84%)
Nov 01, 2024 9.110 9.420 8.980 9.120 1,024,100 +0.06(+0.66%)
Oct 31, 2024 9.540 9.620 8.970 9.060 1,160,659 -0.54(-5.62%)
Oct 30, 2024 9.270 9.892 9.205 9.600 860,529 +0.27(+2.89%)
Oct 29, 2024 9.500 9.700 9.160 9.330 722,640 -0.34(-3.52%)
Oct 28, 2024 8.990 9.680 8.980 9.670 1,039,310 +0.74(+8.29%)
Oct 25, 2024 9.060 9.167 8.750 8.930 799,295 -0.13(-1.43%)
Oct 24, 2024 8.790 9.130 8.610 9.060 1,215,784 +0.31(+3.54%)
Oct 23, 2024 9.110 9.277 8.610 8.750 1,382,693 -0.48(-5.20%)
Oct 22, 2024 10.15 10.65 9.150 9.230 1,976,127 -0.95(-9.33%)
Oct 21, 2024 9.280 10.48 9.030 10.18 1,840,755 +0.83(+8.88%)
Oct 18, 2024 9.150 9.370 8.860 9.350 1,121,596 +0.21(+2.30%)
Oct 17, 2024 9.160 9.340 8.890 9.140 1,190,676 -0.02(-0.22%)
Oct 16, 2024 9.290 9.400 9.040 9.160 978,770 -0.03(-0.33%)
Oct 15, 2024 8.960 9.190 8.700 9.190 748,132 +0.19(+2.11%)
Oct 14, 2024 8.710 9.010 8.550 9.000 858,085 +0.25(+2.86%)
Oct 11, 2024 8.450 9.080 8.440 8.750 1,272,170 +0.30(+3.55%)
Oct 10, 2024 8.820 8.900 8.230 8.450 1,550,423 -0.48(-5.38%)
Oct 09, 2024 9.160 9.470 8.900 8.930 1,001,346 -0.29(-3.15%)
Oct 08, 2024 9.050 9.866 9.000 9.220 1,620,855 +0.02(+0.22%)
Oct 07, 2024 9.120 9.410 8.860 9.200 1,016,439 -0.15(-1.60%)
Oct 04, 2024 9.040 9.570 8.860 9.350 1,635,131 +0.41(+4.59%)
Oct 03, 2024 8.940 9.260 8.850 8.940 1,181,317 -0.25(-2.72%)
Oct 02, 2024 8.380 9.260 8.210 9.190 2,460,658 +0.72(+8.50%)
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 and Conditions.