ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EBS Emergent Biosolutions Inc

2.83
0.09 (3.28%)
Pre Market
Last Updated: 03:47:25
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Emergent Biosolutions Inc EBS NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.09 3.28% 2.83 03:47:25
Open Price Low Price High Price Close Price Previous Close
2.74
more quote information »

EBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.5653.251.482.7023,090,9271.2780.83%
1 Month1.843.251.422.505,992,1160.9953.80%
3 Months2.373.251.422.432,890,6230.4619.41%
6 Months4.475.41731.422.802,359,723-1.64-36.69%
1 Year13.9914.391.425.272,112,662-11.16-79.77%
3 Years97.50102.87661.4219.681,199,898-94.67-97.10%
5 Years60.67137.611.4232.96937,205-57.84-95.34%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 2.74 -0.06 -2.14% 2.80 3.23 2.70 6,375,510
Feb 22 2024 2.80 0.09 3.32% 2.71 2.99 2.46 8,431,864
Feb 21 2024 2.71 1.19 78.29% 1.70 3.25 1.66 76,105,005
Feb 20 2024 1.52 -0.04 -2.56% 1.565 1.62 1.48 1,451,327
Feb 16 2024 1.56 -0.14 -8.24% 1.70 1.70 1.55 1,371,377
Feb 15 2024 1.70 0.01 0.59% 1.72 1.745 1.64 1,266,434
Feb 14 2024 1.69 0.10 6.29% 1.60 1.71 1.53 1,232,415
Feb 13 2024 1.59 -0.21 -11.67% 1.675 1.6997 1.5842 1,390,716
Feb 12 2024 1.80 0.22 13.92% 1.64 1.84 1.61 2,742,515
Feb 09 2024 1.58 -0.10 -5.95% 1.67 1.68 1.52 2,053,578
Feb 08 2024 1.68 0.18 12.00% 1.51 1.68 1.475 1,242,264
Feb 07 2024 1.50 -0.06 -3.85% 1.59 1.598 1.47 1,621,444
Feb 06 2024 1.56 0.03 1.96% 1.54 1.5801 1.42 1,545,479
Feb 05 2024 1.53 -0.09 -5.56% 1.62 1.62 1.505 1,139,132
Feb 02 2024 1.62 -0.03 -1.82% 1.66 1.69 1.56 1,136,942
Feb 01 2024 1.65 -0.02 -1.20% 1.67 1.76 1.61 1,353,529
Jan 31 2024 1.67 -0.06 -3.47% 1.73 1.81 1.67 1,078,652
Jan 30 2024 1.73 -0.10 -5.46% 1.80 1.85 1.73 1,203,118
Jan 29 2024 1.83 0.01 0.55% 1.84 1.84 1.76 1,108,902
Jan 26 2024 1.82 -0.04 -2.15% 1.90 1.96 1.815 786,911
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com