Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent BioSolutions Inc. Common Stock (NY: EBS )

5.510 -0.640 (-10.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.110 6.230 5.500 5.510 1,117,898 -0.64(-10.41%)
Mar 12, 2025 5.730 6.360 5.630 6.150 1,523,858 +0.62(+11.21%)
Mar 11, 2025 5.610 5.700 5.260 5.530 1,372,163 -0.09(-1.60%)
Mar 10, 2025 5.560 5.789 5.460 5.620 1,407,006 -0.15(-2.60%)
Mar 07, 2025 5.810 6.060 5.610 5.770 936,486 -0.07(-1.20%)
Mar 06, 2025 5.650 6.100 5.607 5.840 1,268,877 +0.04(+0.69%)
Mar 05, 2025 6.300 6.497 5.773 5.800 1,791,173 -0.59(-9.23%)
Mar 04, 2025 5.560 6.720 5.040 6.390 5,466,406 -0.44(-6.44%)
Mar 03, 2025 7.580 7.606 6.750 6.830 1,645,177 -0.65(-8.69%)
Feb 28, 2025 7.010 7.500 6.960 7.480 1,012,005 +0.42(+5.95%)
Feb 27, 2025 7.370 7.490 7.050 7.060 958,665 -0.21(-2.89%)
Feb 26, 2025 7.230 7.340 7.105 7.270 699,064 +0.06(+0.83%)
Feb 25, 2025 7.120 7.290 6.960 7.210 1,099,967 +0.05(+0.70%)
Feb 24, 2025 7.680 7.710 7.060 7.160 1,590,808 -0.55(-7.13%)
Feb 21, 2025 7.880 7.900 7.619 7.710 1,296,096 -0.13(-1.66%)
Feb 20, 2025 8.000 8.300 7.840 7.840 1,171,903 -0.13(-1.63%)
Feb 19, 2025 8.330 8.371 7.565 7.970 2,814,225 -0.37(-4.44%)
Feb 18, 2025 9.780 9.958 8.330 8.340 1,920,759 -1.38(-14.20%)
Feb 14, 2025 9.500 9.730 9.333 9.720 695,573 +0.22(+2.32%)
Feb 13, 2025 9.590 9.590 9.110 9.500 1,061,743 +0.03(+0.32%)
Feb 12, 2025 9.400 9.670 9.340 9.470 631,598 -0.20(-2.07%)
Feb 11, 2025 10.00 10.14 9.510 9.670 839,809 -0.44(-4.35%)
Feb 10, 2025 10.19 10.49 10.00 10.11 665,057 +0.11(+1.10%)
Feb 07, 2025 10.46 10.56 9.920 10.00 885,541 -0.46(-4.40%)
Feb 06, 2025 10.85 11.00 10.36 10.46 871,264 -0.42(-3.86%)
Feb 05, 2025 10.77 11.01 10.73 10.88 666,301 +0.19(+1.78%)
Feb 04, 2025 10.55 10.82 10.40 10.69 721,479 +0.20(+1.91%)
Feb 03, 2025 10.55 10.87 10.12 10.49 1,096,249 -0.76(-6.76%)
Jan 31, 2025 11.25 11.75 11.10 11.25 1,032,605 +0.14(+1.26%)
Jan 30, 2025 11.03 11.34 10.92 11.11 658,867 +0.31(+2.87%)
Jan 29, 2025 11.02 11.32 10.57 10.80 562,147 -0.22(-2.00%)
Jan 28, 2025 11.20 11.29 10.58 11.02 734,861 -0.17(-1.52%)
Jan 27, 2025 11.29 11.69 11.07 11.19 597,593 -0.47(-4.03%)
Jan 24, 2025 11.62 11.98 11.38 11.66 1,242,009 +0.18(+1.57%)
Jan 23, 2025 10.87 11.49 10.76 11.48 1,665,577 +0.61(+5.61%)
Jan 22, 2025 10.32 11.04 10.14 10.87 1,496,789 +0.65(+6.36%)
Jan 21, 2025 9.970 10.24 9.840 10.22 1,077,746 +0.34(+3.44%)
Jan 17, 2025 10.01 10.63 9.870 9.880 872,631 -0.09(-0.90%)
Jan 16, 2025 9.560 10.08 9.200 9.970 898,438 +0.45(+4.73%)
Jan 15, 2025 9.640 9.699 9.270 9.520 836,410 +0.16(+1.71%)
Jan 14, 2025 9.690 10.11 9.245 9.360 1,111,748 -0.05(-0.53%)
Jan 13, 2025 9.670 9.780 9.250 9.410 699,323 -0.47(-4.76%)
Jan 10, 2025 9.820 9.982 9.410 9.880 950,291 -0.21(-2.08%)
Jan 08, 2025 10.13 10.24 9.790 10.09 892,619 -0.19(-1.85%)
Jan 07, 2025 10.46 10.60 9.850 10.28 1,098,745 +0.01(+0.10%)
Jan 06, 2025 10.45 10.59 9.990 10.27 1,003,912 -0.05(-0.48%)
Jan 03, 2025 10.34 10.53 9.890 10.32 1,048,676 +0.05(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.