Emergent Biosolutions Inc (EBS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 5.91085271318 | 10.32 | 11.98 | 10.1401 | 995182 | 11.18314067 | CS |
| 4 | 1.27 | 13.1469979296 | 9.66 | 11.98 | 9.2 | 976217 | 10.28751955 | CS |
| 12 | 1.55 | 16.5245202559 | 9.38 | 12.73 | 7.71 | 1235889 | 9.60570119 | CS |
| 26 | -3.24 | -22.8652081863 | 14.17 | 15.1 | 5.25 | 1966588 | 9.05783113 | CS |
| 52 | 9.09 | 494.02173913 | 1.84 | 15.1 | 1.42 | 3079883 | 5.75864091 | CS |
| 156 | -33.66 | -75.4877775286 | 44.59 | 47.71 | 1.42 | 1850909 | 8.67535072 | CS |
| 260 | -44.66 | -80.338190322 | 55.59 | 137.61 | 1.42 | 1379541 | 21.9019355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 10.8 | -0.22 | -2.00 | 11.02 | 11.32 | 10.57 | 561954 |
| 1738107600 | 11.02 | -0.17 | -1.52 | 11.2 | 11.2 | 10.58 | 726814 |
| 1738021200 | 11.19 | -0.47 | -4.03 | 11.29 | 11.69 | 11.07 | 591645 |
| 1737762000 | 11.66 | 0.79 | 7.27 | 11.62 | 11.98 | 11.38 | 1200227 |
| 1737675600 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1737589200 | 10.87 | 0.65 | 6.36 | 10.32 | 11.04 | 10.1401 | 1462042 |
| 1737502800 | 10.22 | 0.34 | 3.44 | 10.07 | 10.2395 | 9.84 | 1077027 |
| 1737157200 | 9.88 | -0.09 | -0.90 | 10 | 10.63 | 9.8699999 | 868376 |
| 1737070800 | 9.97 | 0.45 | 4.73 | 9.52 | 10.08 | 9.2 | 898706 |
| 1736984400 | 9.52 | 0.16 | 1.71 | 9.64 | 9.699 | 9.27 | 836413 |
| 1736898000 | 9.36 | -0.05 | -0.53 | 9.69 | 10.11 | 9.2449999 | 1111748 |
| 1736811600 | 9.41 | -0.47 | -4.76 | 9.67 | 9.78 | 9.25 | 699323 |
| 1736552400 | 9.88 | -0.21 | -2.08 | 9.82 | 9.9823 | 9.41 | 934645 |
| 1736379600 | 10.09 | -0.19 | -1.85 | 10.16 | 10.24 | 9.7899999 | 871938 |
| 1736293200 | 10.28 | 0.01 | 0.10 | 10.47 | 10.6 | 9.85 | 1105451 |
| 1736206800 | 10.27 | -0.05 | -0.48 | 10.58 | 10.5898 | 9.99 | 990620 |
| 1735947600 | 10.32 | 0.05 | 0.49 | 10.34 | 10.5308 | 9.89 | 1032705 |
| 1735861200 | 10.27 | 0.71 | 7.43 | 9.66 | 10.27 | 9.5801 | 1211786 |
| 1735688400 | 9.56 | 0.31 | 3.35 | 9.26 | 9.8516999 | 9.15 | 2041846 |
| 1735602000 | 9.25 | 0.98 | 11.85 | 8.28 | 9.4137 | 8.26 | 1647145 |
| 1735342800 | 8.27 | -0.15 | -1.78 | 8.295 | 8.35 | 7.95 | 1008864 |
| 1735256400 | 8.42 | 0.12 | 1.45 | 8.19 | 8.46 | 8.1199999 | 553359 |
| 1735077840 | 8.3 | 0.15 | 1.84 | 8.2 | 8.5599 | 8.08 | 560698 |
| 1734997200 | 8.15 | 0.05 | 0.62 | 8.07 | 8.18 | 7.83 | 846870 |
| 1734738000 | 8.1 | 0.04 | 0.50 | 7.8833 | 8.35 | 7.82 | 2438020 |
| 1734651600 | 8.06 | -0.1 | -1.23 | 8.285 | 8.35 | 8.01 | 828399 |
| 1734565200 | 8.16 | -0.63 | -7.17 | 8.8 | 8.8 | 8.02 | 1415624 |
| 1734478800 | 8.7899999 | -0.08 | -0.90 | 8.71 | 8.84 | 8.36 | 1157939 |
| 1734392400 | 8.8699999 | 0.39 | 4.60 | 8.546 | 9.03 | 8.51 | 1020369 |
| 1734133200 | 8.48 | -0.21 | -2.42 | 8.765 | 8.8699999 | 8.35 | 1070613 |
| 1734046800 | 8.69 | 0.12 | 1.40 | 8.51 | 8.89 | 8.51 | 769924 |
| 1733960400 | 8.57 | -0.04 | -0.46 | 8.66 | 8.75 | 8.32 | 783778 |
| 1733874000 | 8.61 | -0.15 | -1.71 | 8.67 | 8.7297 | 8.51 | 778985 |
| 1733787600 | 8.76 | -0.25 | -2.77 | 8.94 | 9 | 8.65 | 850584 |
| 1733528400 | 9.01 | -0.14 | -1.53 | 9.35 | 9.538 | 8.85 | 1028848 |
| 1733442000 | 9.15 | -0.28 | -2.97 | 9.241 | 9.4 | 9.0523 | 753007 |
| 1733355600 | 9.43 | 0.14 | 1.51 | 9.33 | 9.5 | 9.13 | 778236 |
| 1733269200 | 9.2899999 | -0.55 | -5.59 | 9.73 | 9.8872 | 9.1 | 989340 |
| 1733182800 | 9.84 | -0.28 | -2.77 | 10.06 | 10.1 | 9.58 | 1003367 |
| 1732917840 | 10.12 | 0.01 | 0.10 | 10.17 | 10.43 | 10.04 | 498500 |
| 1732750800 | 10.11 | 0.08 | 0.80 | 10.05 | 10.3263 | 9.84 | 745871 |
| 1732664400 | 10.03 | 0.18 | 1.83 | 9.78 | 10.07 | 9.55 | 853672 |
| 1732578000 | 9.85 | 0.37 | 3.90 | 9.55 | 10.14 | 9.5 | 1044382 |
| 1732318800 | 9.48 | 0.08 | 0.85 | 9.4 | 9.67 | 9.3699999 | 783021 |
| 1732232400 | 9.4 | 0.52 | 5.86 | 8.91 | 9.78 | 8.83 | 1225582 |
| 1732146000 | 8.88 | 0.61 | 7.38 | 8.21 | 8.97 | 8.1199999 | 1050352 |
| 1732059600 | 8.27 | -0.33 | -3.84 | 8.315 | 8.57 | 8.2 | 1393851 |
| 1731973200 | 8.6 | 0.88 | 11.40 | 8.17 | 8.72 | 7.81 | 2615388 |
| 1731714000 | 7.72 | -1.55 | -16.72 | 8.92 | 8.92 | 7.71 | 3030909 |
| 1731627600 | 9.27 | -0.7 | -7.02 | 9.92 | 10.02 | 9.255 | 1293763 |
| 1731541200 | 9.97 | -0.92 | -8.45 | 10.82 | 11.02 | 9.9385999 | 1441905 |
| 1731454800 | 10.89 | -1.08 | -9.02 | 11.63 | 11.65 | 10.6334 | 1952426 |
| 1731368400 | 11.97 | 0.2 | 1.70 | 12.2 | 12.6848 | 11.8 | 1614520 |
| 1731109200 | 11.77 | 0.77 | 7.00 | 11.24 | 12.0737 | 10.96 | 2090068 |
| 1731022800 | 11 | 1.8 | 19.57 | 11.46 | 12.73 | 10.9801 | 5618685 |
| 1730936400 | 9.2 | 0.24 | 2.68 | 9.38 | 9.4402 | 8.91 | 1539841 |
| 1730850000 | 8.96 | 0.19 | 2.17 | 8.7013 | 9.05 | 8.68 | 831909 |
| 1730763600 | 8.77 | -0.35 | -3.84 | 9 | 9.2344 | 8.66 | 1038010 |
| 1730500800 | 9.1199999 | 0.06 | 0.66 | 9.11 | 9.42 | 9.0399999 | 1008848 |
| 1730414400 | 9.06 | -0.54 | -5.63 | 9.56 | 9.56 | 8.97 | 1143288 |
| 1730328000 | 9.6 | 0.27 | 2.89 | 9.3942 | 9.892 | 9.205 | 852533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
