Emergent Biosolutions Inc (EBS) Historical Stock Data
5.55 ↑0.28 (5.31%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EBS is up 1.51% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.27 | 5.55 | ↑$0.28 (5.31%) | 5.27 | 5.88 | 2.48M |
| 2024-05-16 | 5.67 | 5.27 | ↓$0.40 (-7.05%) | 5.27 | 5.84 | 1.76M |
| 2024-05-15 | 5.27 | 5.71 | ↑$0.44 (8.35%) | 5.15 | 5.85 | 3.12M |
| 2024-05-14 | 5.33 | 5.08 | ↓$0.25 (-4.69%) | 5.03 | 5.60 | 3.38M |
| 2024-05-13 | 4.40 | 5.36 | ↑$0.96 (21.82%) | 4.35 | 5.65 | 5.89M |
| 2024-05-10 | 4.41 | 4.35 | ↓$0.06 (-1.36%) | 4.21 | 4.54 | 1.38M |
| 2024-05-09 | 4.50 | 4.37 | ↓$0.13 (-2.89%) | 4.18 | 4.55 | 2.95M |
| 2024-05-08 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.22 | 4.93 | 6.60M |
| 2024-05-07 | 3.94 | 4.40 | ↑$0.46 (11.68%) | 3.91 | 4.57 | 6.23M |
| 2024-05-06 | 3.88 | 3.98 | ↑$0.10 (2.58%) | 3.84 | 4.51 | 9.39M |
| 2024-05-03 | 3.45 | 3.89 | ↑$0.44 (12.75%) | 3.36 | 4.02 | 19.24M |
| 2024-05-02 | 2.95 | 3.30 | ↑$0.35 (11.86%) | 2.82 | 4.76 | 151.48M |
| 2024-05-01 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.87 | 2.00 | 2.75M |
| 2024-04-30 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.82 | 1.91 | 0.99M |
| 2024-04-29 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.88 | 2.04 | 1.09M |
| 2024-04-26 | 2.01 | 1.92 | ↓$0.09 (-4.48%) | 1.90 | 2.01 | 866.03K |
| 2024-04-25 | 2.12 | 1.95 | ↓$0.17 (-8.02%) | 1.95 | 2.13 | 1.09M |
| 2024-04-24 | 2.27 | 2.18 | ↓$0.09 (-3.96%) | 2.14 | 2.30 | 799.93K |
| 2024-04-23 | 2.15 | 2.29 | ↑$0.14 (6.51%) | 2.13 | 2.36 | 860.99K |
| 2024-04-22 | 2.04 | 2.16 | ↑$0.12 (5.88%) | 2.00 | 2.29 | 1.39M |
| 2024-04-19 | 1.84 | 2.04 | ↑$0.20 (10.87%) | 1.84 | 2.06 | 0.94M |
| 2024-04-18 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.82 | 1.99 | 1.06M |
| 2024-04-17 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.89 | 1.99 | 692.03K |
| 2024-04-16 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.91 | 2.04 | 859.22K |
| 2024-04-15 | 2.06 | 1.98 | ↓$0.08 (-3.88%) | 1.95 | 2.13 | 1.25M |
| 2024-04-12 | 2.20 | 2.06 | ↓$0.14 (-6.36%) | 2.00 | 2.20 | 1.01M |
| 2024-04-11 | 2.24 | 2.19 | ↓$0.05 (-2.23%) | 2.17 | 2.28 | 0.96M |
| 2024-04-10 | 2.27 | 2.23 | ↓$0.04 (-1.76%) | 2.20 | 2.28 | 887.85K |
| 2024-04-09 | 2.32 | 2.31 | ↓$0.01 (-0.43%) | 2.25 | 2.38 | 803.02K |
| 2024-04-08 | 2.32 | 2.32 | ↑$0.00 (0.00%) | 2.25 | 2.34 | 841.22K |
Create an account or log in to view more rows.
$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
$EBS low volume
expect flat or negative close