EBS Quote, Trading Chart, Emergent Biosolutions Inc.

home / stock / ebs / ebs quote

Stock Information
Company Name: Emergent Biosolutions Inc.
Stock Symbol: EBS
Market: NYSE
Website: emergentbiosolutions.com
Menu
EBS EBS Quote EBS Short EBS News EBS Articles EBS Message Board
Get EBS Alerts

News, Short Squeeze, Breakout and More Instantly...
EBS Quote
Last:$7.93
Change Percent:-0.4%
Open:$7.57
Previous Close:$7.93
High:$7.97
Low:$7.42
Volume:1,560,696
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EBS Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$7.57
Close:$7.93
High:$7.97
Low:$7.42
Volume:1,560,696
Date:2024-07-04
Open:$7.62
Close:$7.54
High:$7.7075
Low:$7
Volume:1,712,064
Date:2024-07-03
Open:$7.62
Close:$7.54
High:$7.7075
Low:$7
Volume:1,712,064
Date:2024-07-02
Open:$7.28
Close:$7.49
High:$8.2875
Low:$7.24
Volume:4,673,917
Date:2024-07-01
Open:$6.83
Close:$7.06
High:$7.195
Low:$6.69
Volume:1,954,780
Date:2024-06-28
Open:$7.09
Close:$6.82
High:$7.35
Low:$6.79
Volume:10,588,276
Date:2024-06-27
Open:$6.51
Close:$6.98
High:$7.13
Low:$6.3
Volume:2,060,458
Date:2024-06-26
Open:$6.83
Close:$6.56
High:$7.1799
Low:$6.285
Volume:2,326,414
Date:2024-06-25
Open:$6.8
Close:$6.89
High:$7.005
Low:$6.55
Volume:1,575,589
Date:2024-06-24
Open:$6.48
Close:$6.77
High:$6.97
Low:$6.28
Volume:1,421,634
Date:2024-06-21
Open:$6.54
Close:$6.52
High:$6.92
Low:$6.36
Volume:3,515,431
Date:2024-06-20
Open:$6.23
Close:$6.47
High:$6.73
Low:$6.11
Volume:2,438,276
Date:2024-06-19
Open:$5.92
Close:$6.06
High:$6.24
Low:$5.86
Volume:1,235,181
Date:2024-06-18
Open:$5.92
Close:$6.06
High:$6.24
Low:$5.86
Volume:1,235,181
Date:2024-06-17
Open:$6
Close:$6.01
High:$6.07
Low:$5.8405
Volume:1,041,417
Date:2024-06-14
Open:$5.95
Close:$6.17
High:$6.2756
Low:$5.75
Volume:1,683,070
Date:2024-06-13
Open:$6.35
Close:$6.04
High:$6.48
Low:$6
Volume:1,101,540
Date:2024-06-12
Open:$6.77
Close:$6.32
High:$6.94
Low:$6.29
Volume:1,968,183
Date:2024-06-11
Open:$6.26
Close:$6.48
High:$6.58
Low:$6.25
Volume:1,379,229
Date:2024-06-10
Open:$6.04
Close:$6.39
High:$6.4099
Low:$5.9619
Volume:1,383,002