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

Emergent BioSolutions Inc. Common Stock (NY:EBS)

7.330 +0.460 (+6.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 9, 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 (%)
Jul 09, 2025 6.940 7.405 6.940 7.330 1,782,850 +0.46(+6.70%)
Jul 08, 2025 6.650 6.935 6.650 6.870 936,084 +0.25(+3.78%)
Jul 07, 2025 6.900 6.935 6.590 6.620 1,002,961 -0.37(-5.29%)
Jul 03, 2025 7.200 7.290 6.880 6.990 917,382 -0.12(-1.69%)
Jul 02, 2025 6.590 7.145 6.560 7.110 1,524,503 +0.51(+7.73%)
Jul 01, 2025 6.240 6.800 6.210 6.600 900,358 +0.22(+3.45%)
Jun 30, 2025 6.350 6.535 6.230 6.380 934,262 +0.03(+0.47%)
Jun 27, 2025 6.850 6.881 6.220 6.350 8,656,851 -0.48(-7.03%)
Jun 26, 2025 6.800 6.950 6.690 6.830 851,574 +0.11(+1.64%)
Jun 25, 2025 6.730 6.770 6.530 6.720 858,574 -0.05(-0.74%)
Jun 24, 2025 6.620 6.980 6.560 6.770 1,059,888 +0.25(+3.83%)
Jun 23, 2025 6.150 6.680 6.150 6.520 1,207,560 +0.30(+4.82%)
Jun 20, 2025 6.390 6.410 6.151 6.220 2,478,253 -0.09(-1.43%)
Jun 18, 2025 6.150 6.470 6.040 6.310 877,892 +0.09(+1.45%)
Jun 17, 2025 6.140 6.410 6.110 6.220 729,023 -0.02(-0.32%)
Jun 16, 2025 6.310 6.420 6.230 6.240 693,774 -0.01(-0.16%)
Jun 13, 2025 6.400 6.470 6.190 6.250 743,029 -0.35(-5.30%)
Jun 12, 2025 6.590 6.725 6.440 6.600 845,891 -0.07(-1.05%)
Jun 11, 2025 6.850 6.910 6.625 6.670 776,472 -0.08(-1.19%)
Jun 10, 2025 6.510 6.860 6.440 6.750 857,248 +0.26(+4.01%)
Jun 09, 2025 6.760 6.880 6.430 6.490 1,053,424 -0.14(-2.11%)
Jun 06, 2025 6.170 6.670 6.155 6.630 915,574 +0.58(+9.59%)
Jun 05, 2025 6.320 6.320 6.010 6.050 1,083,723 -0.28(-4.42%)
Jun 04, 2025 6.430 6.620 6.290 6.330 722,025 -0.08(-1.25%)
Jun 03, 2025 6.340 6.535 6.200 6.410 812,495 +0.11(+1.75%)
Jun 02, 2025 6.310 6.490 6.230 6.300 782,961 -0.02(-0.32%)
May 30, 2025 6.340 6.450 6.170 6.320 902,099 -0.14(-2.17%)
May 29, 2025 6.630 6.635 6.381 6.460 709,062 -0.04(-0.62%)
May 28, 2025 6.350 6.680 6.285 6.500 1,013,097 +0.18(+2.85%)
May 27, 2025 6.510 6.660 6.125 6.320 1,449,115 -0.08(-1.25%)
May 23, 2025 6.290 6.440 6.220 6.400 1,180,955 -0.10(-1.54%)
May 22, 2025 6.370 6.530 6.345 6.500 1,074,088 +0.07(+1.09%)
May 21, 2025 6.820 6.950 6.340 6.430 1,537,515 -0.51(-7.35%)
May 20, 2025 6.760 7.020 6.540 6.940 1,623,617 +0.21(+3.12%)
May 19, 2025 6.450 6.765 6.359 6.730 1,387,021 +0.09(+1.36%)
May 16, 2025 6.000 6.690 5.970 6.640 2,960,868 +1.15(+20.95%)
May 15, 2025 5.610 5.610 5.305 5.490 1,018,501 -0.15(-2.66%)
May 14, 2025 5.900 5.953 5.620 5.640 1,127,794 -0.24(-4.08%)
May 13, 2025 5.920 5.920 5.683 5.880 1,019,653 +0.04(+0.68%)
May 12, 2025 5.820 6.010 5.662 5.840 1,437,631 +0.19(+3.36%)
May 09, 2025 6.310 6.360 5.635 5.650 1,970,621 -0.71(-11.16%)
May 08, 2025 5.430 6.700 5.320 6.360 4,725,614 +1.62(+34.18%)
May 07, 2025 4.860 4.910 4.715 4.740 939,611 -0.05(-1.04%)
May 06, 2025 4.920 4.970 4.710 4.790 1,001,468 -0.16(-3.23%)
May 05, 2025 5.050 5.115 4.940 4.950 713,162 -0.19(-3.70%)
May 02, 2025 5.000 5.295 4.940 5.140 844,728 +0.22(+4.47%)
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 Of Service.