Emergent Biosolutions Inc (EBS) Historical Stock Data
8.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBS is down -0.46% a day on average. There have been 13 days where Emergent Biosolutions Inc closed green and 17 days where EBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.21 | 8.88 | ↑$0.67 (8.16%) | 8.12 | 8.97 | 1.07M |
| 2024-11-19 | 8.31 | 8.27 | ↓$0.04 (-0.48%) | 8.20 | 8.57 | 1.43M |
| 2024-11-18 | 8.17 | 8.60 | ↑$0.43 (5.26%) | 7.81 | 8.72 | 2.64M |
| 2024-11-15 | 9.01 | 7.72 | ↓$1.29 (-14.32%) | 7.71 | 9.09 | 3.15M |
| 2024-11-14 | 9.92 | 9.27 | ↓$0.65 (-6.55%) | 9.26 | 10.02 | 1.33M |
| 2024-11-13 | 10.82 | 9.97 | ↓$0.85 (-7.86%) | 9.94 | 11.02 | 1.47M |
| 2024-11-12 | 11.63 | 10.89 | ↓$0.74 (-6.36%) | 10.63 | 11.65 | 1.99M |
| 2024-11-11 | 12.22 | 11.97 | ↓$0.25 (-2.05%) | 11.80 | 12.68 | 1.66M |
| 2024-11-08 | 10.99 | 11.77 | ↑$0.78 (7.10%) | 10.70 | 12.07 | 2.17M |
| 2024-11-07 | 11.43 | 11.00 | ↓$0.43 (-3.76%) | 10.98 | 12.73 | 5.62M |
| 2024-11-06 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 8.91 | 9.44 | 1.61M |
| 2024-11-05 | 8.79 | 8.96 | ↑$0.17 (1.93%) | 8.68 | 9.05 | 849.09K |
| 2024-11-04 | 9.00 | 8.77 | ↓$0.23 (-2.56%) | 8.66 | 9.23 | 1.04M |
| 2024-11-01 | 9.11 | 9.12 | ↑$0.01 (0.11%) | 8.98 | 9.42 | 1.02M |
| 2024-10-31 | 9.54 | 9.06 | ↓$0.48 (-5.03%) | 8.97 | 9.63 | 1.16M |
| 2024-10-30 | 9.27 | 9.60 | ↑$0.33 (3.56%) | 9.21 | 9.89 | 860.52K |
| 2024-10-29 | 9.50 | 9.33 | ↓$0.17 (-1.79%) | 9.16 | 9.70 | 722.64K |
| 2024-10-28 | 8.99 | 9.67 | ↑$0.68 (7.56%) | 8.98 | 9.68 | 1.04M |
| 2024-10-25 | 9.06 | 8.93 | ↓$0.13 (-1.43%) | 8.75 | 9.17 | 798.29K |
| 2024-10-24 | 8.79 | 9.06 | ↑$0.27 (3.07%) | 8.61 | 9.13 | 1.22M |
| 2024-10-23 | 9.11 | 8.75 | ↓$0.36 (-3.95%) | 8.61 | 9.28 | 1.38M |
| 2024-10-22 | 10.15 | 9.23 | ↓$0.92 (-9.06%) | 9.15 | 10.65 | 1.98M |
| 2024-10-21 | 9.28 | 10.18 | ↑$0.90 (9.70%) | 9.03 | 10.48 | 1.84M |
| 2024-10-18 | 9.15 | 9.35 | ↑$0.20 (2.19%) | 8.86 | 9.37 | 1.12M |
| 2024-10-17 | 9.16 | 9.14 | ↓$0.02 (-0.22%) | 8.89 | 9.34 | 1.19M |
| 2024-10-16 | 9.29 | 9.16 | ↓$0.13 (-1.40%) | 9.04 | 9.40 | 0.98M |
| 2024-10-15 | 8.96 | 9.19 | ↑$0.23 (2.57%) | 8.70 | 9.19 | 748.13K |
| 2024-10-14 | 8.71 | 9.00 | ↑$0.29 (3.33%) | 8.55 | 9.01 | 858.09K |
| 2024-10-11 | 8.45 | 8.75 | ↑$0.30 (3.55%) | 8.44 | 9.08 | 1.27M |
| 2024-10-10 | 8.82 | 8.45 | ↓$0.37 (-4.20%) | 8.23 | 8.90 | 1.55M |
Create an account or log in to view more rows.
$EBS headed back to all time highs shortly
$EBS now is the time to slap that ask!!!
$EBS buying all the dips.
$EBS YALL READY????????
$EBS Dumping started...
Get out while you can...
$EBS bear trap dude
$EBS the time is near
$EBS might see a whole 1% green
$EBS love cooking these little bears on here
$EBS get ready bears and bulls