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 )

9.720 +0.220 (+2.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 9.500 9.730 9.333 9.720 695,573 +0.22(+2.32%)
Feb 13, 2025 9.590 9.590 9.110 9.500 1,061,743 +0.03(+0.32%)
Feb 12, 2025 9.400 9.670 9.340 9.470 631,598 -0.20(-2.07%)
Feb 11, 2025 10.00 10.14 9.510 9.670 839,809 -0.44(-4.35%)
Feb 10, 2025 10.19 10.49 10.00 10.11 665,057 +0.11(+1.10%)
Feb 07, 2025 10.46 10.56 9.920 10.00 885,541 -0.46(-4.40%)
Feb 06, 2025 10.85 11.00 10.36 10.46 871,264 -0.42(-3.86%)
Feb 05, 2025 10.77 11.01 10.73 10.88 666,301 +0.19(+1.78%)
Feb 04, 2025 10.55 10.82 10.40 10.69 721,479 +0.20(+1.91%)
Feb 03, 2025 10.55 10.87 10.12 10.49 1,096,249 -0.76(-6.76%)
Jan 31, 2025 11.25 11.75 11.10 11.25 1,032,605 +0.14(+1.26%)
Jan 30, 2025 11.03 11.34 10.92 11.11 658,867 +0.31(+2.87%)
Jan 29, 2025 11.02 11.32 10.57 10.80 562,147 -0.22(-2.00%)
Jan 28, 2025 11.20 11.29 10.58 11.02 734,861 -0.17(-1.52%)
Jan 27, 2025 11.29 11.69 11.07 11.19 597,593 -0.47(-4.03%)
Jan 24, 2025 11.62 11.98 11.38 11.66 1,242,009 +0.18(+1.57%)
Jan 23, 2025 10.87 11.49 10.76 11.48 1,665,577 +0.61(+5.61%)
Jan 22, 2025 10.32 11.04 10.14 10.87 1,496,789 +0.65(+6.36%)
Jan 21, 2025 9.970 10.24 9.840 10.22 1,077,746 +0.34(+3.44%)
Jan 17, 2025 10.01 10.63 9.870 9.880 872,631 -0.09(-0.90%)
Jan 16, 2025 9.560 10.08 9.200 9.970 898,438 +0.45(+4.73%)
Jan 15, 2025 9.640 9.699 9.270 9.520 836,410 +0.16(+1.71%)
Jan 14, 2025 9.690 10.11 9.245 9.360 1,111,748 -0.05(-0.53%)
Jan 13, 2025 9.670 9.780 9.250 9.410 699,323 -0.47(-4.76%)
Jan 10, 2025 9.820 9.982 9.410 9.880 950,291 -0.21(-2.08%)
Jan 08, 2025 10.13 10.24 9.790 10.09 892,619 -0.19(-1.85%)
Jan 07, 2025 10.46 10.60 9.850 10.28 1,098,745 +0.01(+0.10%)
Jan 06, 2025 10.45 10.59 9.990 10.27 1,003,912 -0.05(-0.48%)
Jan 03, 2025 10.34 10.53 9.890 10.32 1,048,676 +0.05(+0.49%)
Jan 02, 2025 9.610 10.27 9.580 10.27 1,230,443 +0.71(+7.43%)
Dec 31, 2024 9.560 0 +0.31(+3.35%)
Dec 30, 2024 8.280 9.414 8.260 9.250 1,663,226 +0.98(+11.85%)
Dec 27, 2024 8.260 8.350 7.950 8.270 1,022,302 -0.15(-1.78%)
Dec 26, 2024 8.190 8.460 8.120 8.420 553,340 +0.12(+1.45%)
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%)
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.