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:$5.02
Change Percent:-1.93%
Open:$5.28
Previous Close:$5.02
High:$5.31
Low:$4.91
Volume:2,152,009
Last Trade Date Time:05/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EBS Chart
Last Twenty Trading Days
Date:2024-05-22
Open:$5.28
Close:$5.02
High:$5.31
Low:$4.91
Volume:2,152,009
Date:2024-05-21
Open:$5.82
Close:$5.18
High:$5.88
Low:$5.14
Volume:2,625,952
Date:2024-05-20
Open:$5.59
Close:$5.8
High:$6.28
Low:$5.59
Volume:2,759,592
Date:2024-05-17
Open:$5.27
Close:$5.55
High:$5.88
Low:$5.27
Volume:2,484,981
Date:2024-05-16
Open:$5.67
Close:$5.27
High:$5.84
Low:$5.27
Volume:1,764,645
Date:2024-05-15
Open:$5.27
Close:$5.71
High:$5.85
Low:$5.1507
Volume:3,117,207
Date:2024-05-14
Open:$5.33
Close:$5.08
High:$5.6
Low:$5.03
Volume:3,386,322
Date:2024-05-13
Open:$4.4
Close:$5.36
High:$5.6494
Low:$4.352
Volume:5,891,167
Date:2024-05-10
Open:$4.41
Close:$4.35
High:$4.535
Low:$4.21
Volume:1,383,223
Date:2024-05-09
Open:$4.5
Close:$4.37
High:$4.55
Low:$4.18
Volume:2,954,456
Date:2024-05-08
Open:$4.3
Close:$4.41
High:$4.93
Low:$4.22
Volume:6,558,209
Date:2024-05-07
Open:$3.94
Close:$4.4
High:$4.57
Low:$3.91
Volume:6,231,951
Date:2024-05-06
Open:$3.88
Close:$3.98
High:$4.51
Low:$3.84
Volume:9,390,579
Date:2024-05-03
Open:$3.45
Close:$3.89
High:$4.02
Low:$3.36
Volume:19,249,903
Date:2024-05-02
Open:$2.95
Close:$3.3
High:$4.76
Low:$2.82
Volume:151,504,993
Date:2024-05-01
Open:$1.94
Close:$1.93
High:$1.995
Low:$1.87
Volume:2,810,836
Date:2024-04-30
Open:$1.88
Close:$1.88
High:$1.91
Low:$1.8244
Volume:976,290
Date:2024-04-29
Open:$1.92
Close:$1.89
High:$2.04
Low:$1.88
Volume:1,092,934
Date:2024-04-26
Open:$2.01
Close:$1.92
High:$2.01
Low:$1.9
Volume:880,929
Date:2024-04-25
Open:$2.12
Close:$1.95
High:$2.1282
Low:$1.95
Volume:1,078,162