Emergent Biosolutions Inc (EBS) Historical Stock Data
8.10 ↑0.04 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBS is down -0.98% a day on average. There have been 14 days where Emergent Biosolutions Inc closed green and 16 days where EBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.85 | 8.10 | ↑$0.25 (3.18%) | 7.70 | 8.35 | 2.50M |
| 2024-12-19 | 8.32 | 8.06 | ↓$0.26 (-3.13%) | 8.01 | 8.35 | 844.69K |
| 2024-12-18 | 8.86 | 8.16 | ↓$0.70 (-7.90%) | 8.02 | 8.86 | 1.42M |
| 2024-12-17 | 8.74 | 8.79 | ↑$0.05 (0.57%) | 8.36 | 8.84 | 1.17M |
| 2024-12-16 | 8.62 | 8.87 | ↑$0.25 (2.90%) | 8.50 | 9.03 | 1.04M |
| 2024-12-13 | 8.81 | 8.48 | ↓$0.33 (-3.75%) | 8.35 | 8.87 | 1.09M |
| 2024-12-12 | 8.54 | 8.69 | ↑$0.15 (1.76%) | 8.51 | 8.89 | 789.28K |
| 2024-12-11 | 8.77 | 8.57 | ↓$0.20 (-2.28%) | 8.32 | 8.77 | 792.99K |
| 2024-12-10 | 8.76 | 8.61 | ↓$0.15 (-1.71%) | 8.51 | 8.76 | 796.58K |
| 2024-12-09 | 9.06 | 8.76 | ↓$0.30 (-3.31%) | 8.65 | 9.06 | 872.04K |
| 2024-12-06 | 9.30 | 9.01 | ↓$0.29 (-3.12%) | 8.85 | 9.54 | 1.04M |
| 2024-12-05 | 9.30 | 9.15 | ↓$0.15 (-1.61%) | 9.05 | 9.40 | 772.77K |
| 2024-12-04 | 9.29 | 9.43 | ↑$0.14 (1.51%) | 9.13 | 9.50 | 787.82K |
| 2024-12-03 | 9.82 | 9.29 | ↓$0.53 (-5.40%) | 9.10 | 9.89 | 1M |
| 2024-12-02 | 10.06 | 9.84 | ↓$0.22 (-2.19%) | 9.58 | 10.10 | 1.02M |
| 2024-11-29 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.04 | 10.43 | 509.40K |
| 2024-11-27 | 10.05 | 10.11 | ↑$0.06 (0.60%) | 9.84 | 10.33 | 755.16K |
| 2024-11-26 | 9.80 | 10.03 | ↑$0.23 (2.35%) | 9.55 | 10.07 | 877.60K |
| 2024-11-25 | 9.55 | 9.85 | ↑$0.30 (3.14%) | 9.45 | 10.14 | 1.10M |
| 2024-11-22 | 9.40 | 9.48 | ↑$0.08 (0.85%) | 9.37 | 9.67 | 799.34K |
| 2024-11-21 | 8.95 | 9.40 | ↑$0.45 (5.03%) | 8.83 | 9.78 | 1.28M |
| 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 |
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