EBS

Emergent Biosolutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Emergent Biosolutions Inc EBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.04 -1.02% 100.59 20:00:00
Close Price Low Price High Price Open Price Previous Close
100.59 97.51 103.41 102.93 101.63
more quote information »

EBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week100.40107.0097.51101.60538,3850.190.19%
1 Month130.59131.8297.51109.67573,059-30.00-22.97%
3 Months76.25137.6173.64104.76913,70224.3431.92%
6 Months62.00137.6146.3790.31737,60438.5962.24%
1 Year53.45137.6146.3779.17560,04647.1488.19%
3 Years38.31137.6136.3864.22422,00162.28162.57%
5 Years32.18137.6124.4752.51405,05568.41212.59%

EBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 100.5883 -1.04 -1.02% 102.93 103.41 97.51 1,396,343
Sep 17 2020 101.63 -0.87 -0.85% 100.00 102.22 99.02 327,732
Sep 16 2020 102.4981 -0.26 -0.25% 103.39 103.93 101.43 437,559
Sep 15 2020 102.76 -1.41 -1.35% 105.00 107.00 102.21 436,298
Sep 14 2020 104.17 6.07 6.19% 99.77 104.28 99.72 685,395
Sep 11 2020 98.10 -0.90 -0.91% 100.40 104.32 98.08 907,025
Sep 10 2020 99.00 -5.00 -4.81% 104.00 104.49 98.92 639,773
Sep 09 2020 104.00 -0.21 -0.2% 104.00 107.73 99.93 954,552
Sep 08 2020 104.21 -0.57 -0.54% 103.32 107.0478 101.36 529,417
Sep 04 2020 104.78 -2.19 -2.05% 106.55 107.45 98.01 589,484
Sep 03 2020 106.97 -4.54 -4.07% 111.50 111.91 106.26 407,616
Sep 02 2020 111.51 0.67 0.6% 109.68 111.81 108.11 595,746
Sep 01 2020 110.84 -3.21 -2.81% 114.05 114.49 108.70 682,250
Aug 31 2020 114.05 -4.71 -3.96% 117.48 118.00 113.17 721,256
Aug 28 2020 118.755 -0.25 -0.21% 118.59 120.47 117.07 392,333
Aug 27 2020 119.00 -4.73 -3.82% 123.76 124.025 115.70 866,133
Aug 26 2020 123.73 0.14 0.11% 124.00 125.00 122.31 418,366
Aug 25 2020 123.59 -1.96 -1.56% 125.00 126.00 122.00 579,641
Aug 24 2020 125.55 -2.49 -1.94% 131.46 131.82 125.1477 450,294
Aug 21 2020 128.04 -3.08 -2.35% 130.59 131.26 127.46 404,018
Aug 20 2020 131.12 -0.66 -0.5% 129.40 131.67 127.6917 301,670
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.