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 | 0.2817 | 3.57337663161 | 7.8833 | 8.5599 | 7.82 | 1099737 | 8.17537212 | CS |
| 4 | -2.005 | -19.714847591 | 10.17 | 10.43 | 7.82 | 954024 | 8.69847643 | CS |
| 12 | -0.875 | -9.67920353982 | 9.04 | 12.73 | 7.71 | 1256773 | 9.32753241 | CS |
| 26 | 1.655 | 25.4224270353 | 6.51 | 15.1 | 5.25 | 2274475 | 9.1464176 | CS |
| 52 | 5.725 | 234.631147541 | 2.44 | 15.1 | 1.42 | 3069538 | 5.53455612 | CS |
| 156 | -36.855 | -81.8636161706 | 45.02 | 52.77 | 1.42 | 1830994 | 9.06015881 | CS |
| 260 | -46.325 | -85.0155991925 | 54.49 | 137.61 | 1.42 | 1366045 | 22.15889694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 9.33 | -0.34 | -3.52 | 9.5 | 9.7 | 9.16 | 714470 |
| 1730155200 | 9.67 | 0.74 | 8.29 | 8.99 | 9.68 | 8.99 | 996696 |
| 1729896000 | 8.93 | -0.13 | -1.43 | 9.06 | 9.1669 | 8.75 | 797990 |
| 1729809600 | 9.06 | 0.31 | 3.54 | 8.7899999 | 9.13 | 8.61 | 1206677 |
| 1729723200 | 8.75 | -0.48 | -5.20 | 9.11 | 9.2772 | 8.61 | 1350496 |
| 1729636800 | 9.23 | -0.95 | -9.33 | 10.42 | 10.65 | 9.15 | 1929523 |
| 1729550400 | 10.18 | 0.83 | 8.88 | 9.28 | 10.48 | 9.03 | 1840390 |
| 1729291200 | 9.35 | 0.21 | 2.30 | 9.15 | 9.3699999 | 8.86 | 1121470 |
| 1729204800 | 9.14 | -0.02 | -0.22 | 9.09 | 9.34 | 8.89 | 1190666 |
| 1729118400 | 9.16 | -0.03 | -0.33 | 9.2899999 | 9.4 | 9.0399999 | 978745 |
| 1729032000 | 9.19 | 0.19 | 2.11 | 8.88 | 9.19 | 8.7001 | 748131 |
| 1728945600 | 9 | 0.25 | 2.86 | 8.73 | 9.01 | 8.5501 | 858075 |
| 1728686400 | 8.75 | 0.3 | 3.55 | 8.45 | 9.08 | 8.45 | 1240994 |
| 1728600000 | 8.45 | -0.48 | -5.38 | 8.82 | 8.9 | 8.23 | 1496756 |
| 1728513600 | 8.93 | -0.29 | -3.15 | 9.17 | 9.47 | 8.9 | 1000329 |
| 1728427200 | 9.22 | 0.02 | 0.22 | 9.05 | 9.866 | 9.05 | 1496682 |
| 1728340800 | 9.2 | -0.15 | -1.60 | 9.1199999 | 9.41 | 8.86 | 1003661 |
| 1728081600 | 9.35 | 0.41 | 4.59 | 9.0399999 | 9.57 | 8.86 | 1625821 |
| 1727995200 | 8.94 | -0.25 | -2.72 | 9.045 | 9.26 | 8.85 | 1111972 |
| 1727908800 | 9.19 | 0.72 | 8.50 | 8.38 | 9.26 | 8.3699999 | 2415778 |
| 1727822400 | 8.47 | 0.12 | 1.44 | 8.26 | 8.66 | 7.9701 | 2143496 |
| 1727735520 | 8.35 | 0.86 | 11.48 | 7.37 | 8.35 | 7.32 | 2092737 |
| 1727476800 | 7.49 | 0.21 | 2.88 | 7.33 | 7.77 | 7.03 | 3518969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
