Emergent Biosolutions Inc (EBS) Historical Stock Data

11.61 ↓0.29 (-2.44%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, EBS is down -1.21% a day on average. There have been 12 days where Emergent Biosolutions Inc closed green and 18 days where EBS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2811.8011.61↓$0.19 (-1.61%)11.5212.04862.67K
2022-11-2511.6811.90↑$0.22 (1.88%)11.6212.17373.28K
2022-11-2311.9111.83↓$0.08 (-0.67%)11.5812.09551.86K
2022-11-2211.9512.05↑$0.10 (0.84%)11.7212.34831.61K
2022-11-2112.2311.84↓$0.39 (-3.19%)11.8112.25677.92K
2022-11-1812.4512.32↓$0.13 (-1.04%)11.7712.540.97M
2022-11-1712.1012.11↑$0.01 (0.08%)11.8912.39897.57K
2022-11-1613.1012.19↓$0.91 (-6.95%)12.1513.321.18M
2022-11-1513.7513.31↓$0.44 (-3.20%)13.1914.341.15M
2022-11-1415.5013.45↓$2.05 (-13.23%)13.4215.680.97M
2022-11-1114.4315.74↑$1.31 (9.08%)14.3915.951.13M
2022-11-1013.4915.00↑$1.51 (11.19%)13.2715.392.46M
2022-11-0917.3912.85↓$4.54 (-26.11%)12.0017.393.88M
2022-11-0820.3319.73↓$0.60 (-2.95%)19.4820.51473.89K
2022-11-0720.1320.30↑$0.17 (0.84%)19.8920.54474.59K
2022-11-0419.8819.96↑$0.08 (0.40%)19.3820.33625.27K
2022-11-0319.6219.53↓$0.09 (-0.46%)19.1619.92390.48K
2022-11-0220.7020.08↓$0.62 (-3.00%)20.0621.20591.37K
2022-11-0121.2520.92↓$0.33 (-1.55%)20.8521.56433.65K
2022-10-3121.1520.86↓$0.29 (-1.37%)20.8221.45358.68K
2022-10-2820.9821.45↑$0.47 (2.24%)20.6121.50618.32K
2022-10-2721.4920.87↓$0.62 (-2.89%)20.6621.65640.75K
2022-10-2619.3521.23↑$1.88 (9.72%)19.2821.88841.09K
2022-10-2518.3919.16↑$0.77 (4.19%)18.2919.36522.20K
2022-10-2418.6218.42↓$0.20 (-1.07%)18.1918.78433.95K
2022-10-2118.2118.66↑$0.45 (2.47%)18.0018.74680.64K
2022-10-2018.6118.17↓$0.44 (-2.36%)18.1219.11467.92K
2022-10-1919.3318.55↓$0.78 (-4.04%)18.3619.55801.41K
2022-10-1820.5519.54↓$1.01 (-4.91%)19.3320.77538.03K
2022-10-1719.8020.09↑$0.29 (1.46%)19.5720.30745.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$EBS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
glaglewd

$EBS see you on the moon

0 Like Report
4texin

$EBS Shorts talk the talk but cant walk the walk

0 Like Report
three_dayNotice

$EBS come on bulls we can do it
don’t let bears win

0 Like Report