EBS Quote Trading Chart Emergent Biosolutions Inc.
$10.36 Last:
-0.79% Change Percent:
$10.26 Open:
$10.36 Previous Close:
$10.46 High:
$9.73 Low:
2,546,349 Volume:
03/31/2023 03:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
EBS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-03-31 | 10.26 | 10.36 | 10.46 | 9.73 | 2,546,349 |
| 2023-03-30 | 9.48 | 10.18 | 10.73 | 9.41 | 7,213,312 |
| 2023-03-29 | 10.66 | 9.35 | 10.7 | 8.78 | 16,500,473 |
| 2023-03-28 | 9.21 | 8.9 | 9.22 | 8.65 | 1,535,789 |
| 2023-03-27 | 8.29 | 8.86 | 8.895 | 8.24 | 1,584,587 |
| 2023-03-24 | 7.77 | 8.1 | 8.11 | 7.77 | 1,148,511 |
| 2023-03-23 | 7.93 | 7.86 | 8.22 | 7.74 | 1,355,106 |
| 2023-03-22 | 8.15 | 7.79 | 8.2301 | 7.77 | 1,053,828 |
| 2023-03-21 | 8.24 | 8.17 | 8.31 | 8.01 | 1,083,913 |
| 2023-03-20 | 8.16 | 8.07 | 8.395 | 8.01 | 1,204,026 |
| 2023-03-17 | 8.8 | 8.12 | 8.86 | 8.11 | 3,400,073 |
| 2023-03-16 | 9.51 | 9.65 | 9.73 | 9.3 | 773,531 |
| 2023-03-15 | 9.37 | 9.65 | 9.7 | 9.17 | 959,435 |
| 2023-03-14 | 9.82 | 9.7 | 10.04 | 9.56 | 1,229,920 |
| 2023-03-13 | 9.47 | 9.53 | 9.85 | 9.4401 | 1,284,196 |
| 2023-03-10 | 10.02 | 9.69 | 10.075 | 9.4 | 2,115,110 |
| 2023-03-09 | 10.63 | 10.18 | 10.93 | 10.14 | 1,723,118 |
| 2023-03-08 | 10.6 | 10.35 | 10.8 | 10.33 | 1,134,217 |
| 2023-03-07 | 10.97 | 10.72 | 11.06 | 10.54 | 1,365,372 |
| 2023-03-06 | 11.7 | 10.98 | 11.8076 | 10.89 | 1,497,074 |
Stock Information
Emergent Biosolutions Inc. Company Name:
EBS Stock Symbol:
NYSE Market:
Emergent Biosolutions Inc. Website:
Get EBS Alerts
News, Short Squeeze, Breakout and More Instantly...