Emergent Biosolutions Inc (EBS) Historical Stock Data

2.19 ↓0.11 (-4.59%)

As of April 24, 2024, 10:27am EST.

Historical Data

In the past 30 trading days, EBS is down -0.64% a day on average. There have been 12 days where Emergent Biosolutions Inc closed green and 18 days where EBS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	2.27	2.29	↑$0.02 (0.88%)	2.20	2.41	1.12M
2024-04-04	2.30	2.27	↓$0.03 (-1.30%)	2.21	2.38	1.02M
2024-04-03	2.12	2.26	↑$0.14 (6.60%)	2.11	2.37	1.34M
2024-04-02	2.26	2.16	↓$0.10 (-4.42%)	2.12	2.28	1.37M
2024-04-01	2.55	2.30	↓$0.25 (-9.80%)	2.28	2.61	1.11M
2024-03-28	2.61	2.53	↓$0.08 (-3.07%)	2.45	2.72	1.09M
2024-03-27	2.47	2.59	↑$0.12 (4.86%)	2.47	2.64	1.07M
2024-03-26	2.56	2.44	↓$0.12 (-4.69%)	2.43	2.60	1.17M
2024-03-25	2.43	2.54	↑$0.11 (4.53%)	2.43	2.64	0.95M
2024-03-22	2.47	2.41	↓$0.06 (-2.43%)	2.40	2.51	1.22M
2024-03-21	2.56	2.47	↓$0.09 (-3.52%)	2.47	2.59	810.68K
2024-03-20	2.45	2.51	↑$0.06 (2.45%)	2.42	2.58	1.26M
2024-03-19	2.43	2.46	↑$0.03 (1.23%)	2.43	2.57	1.16M
2024-03-18	2.50	2.47	↓$0.03 (-1.20%)	2.37	2.52	1.51M
2024-03-15	2.37	2.45	↑$0.08 (3.38%)	2.32	2.51	4.05M
2024-03-14	2.20	2.35	↑$0.15 (6.82%)	2.12	2.37	1.77M
2024-03-13	2.35	2.24	↓$0.11 (-4.68%)	2.23	2.40	1.58M
2024-03-12	2.83	2.33	↓$0.50 (-17.67%)	2.33	2.86	2.43M