Advertisement
U.S. markets open in 2 hours 41 minutes

Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Delayed Price. Currency in USD
2.5900+0.1500 (+6.15%)
At close: 04:00PM EDT
2.5600 -0.03 (-1.16%)
Pre-Market: 06:30AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242.47002.64002.47002.59002.59001,064,700
Mar 26, 20242.56002.60002.43002.44002.44001,170,600
Mar 25, 20242.43002.64002.43002.54002.5400949,400
Mar 22, 20242.47002.51002.40002.41002.41001,219,700
Mar 21, 20242.56002.59002.47002.47002.4700810,700
Mar 20, 20242.45002.58002.42002.51002.51001,262,400
Mar 19, 20242.43002.57002.43002.46002.46001,161,700
Mar 18, 20242.50002.52002.37002.47002.47001,505,300
Mar 15, 20242.37002.51002.32002.45002.45004,054,400
Mar 14, 20242.20002.37002.12002.35002.35001,769,900
Mar 13, 20242.35002.40002.23002.24002.24001,576,200
Mar 12, 20242.83002.86002.33002.33002.33002,432,800
Mar 11, 20242.70002.97002.70002.80002.80002,268,200
Mar 08, 20242.77002.86002.65002.69002.69001,838,800
Mar 07, 20242.73002.91002.35002.77002.77005,148,900
Mar 06, 20243.50003.53003.17003.26003.26003,455,100
Mar 05, 20243.09003.73003.01003.41003.41003,684,600
Mar 04, 20243.45003.48003.14003.17003.17002,409,600
Mar 01, 20243.25003.57003.21003.39003.39002,258,000
Feb 29, 20243.32003.39003.21003.23003.23001,797,800
Feb 28, 20243.37003.61003.15003.20003.20004,604,800
Feb 27, 20242.86003.44002.80003.30003.30005,187,700
Feb 26, 20242.74003.08002.74002.85002.85002,734,800
Feb 23, 20242.80003.23002.70002.74002.74006,377,300
Feb 22, 20242.71002.99002.46002.80002.80008,465,900
Feb 21, 20241.70003.25001.66002.71002.710076,155,100
Feb 20, 20241.57001.62001.48001.52001.52001,451,600
Feb 16, 20241.70001.70001.55001.56001.56001,371,200
Feb 15, 20241.72001.75001.64001.70001.70001,267,300
Feb 14, 20241.60001.71001.53001.69001.69001,232,500
Feb 13, 20241.71001.71001.58001.59001.59001,445,100
Feb 12, 20241.64001.84001.61001.80001.80002,742,900
Feb 09, 20241.67001.68001.52001.58001.58002,054,600
Feb 08, 20241.51001.68001.48001.68001.68001,245,300
Feb 07, 20241.59001.60001.47001.50001.50001,624,800
Feb 06, 20241.54001.58001.42001.56001.56001,545,400
Feb 05, 20241.59001.59001.51001.53001.53001,139,700
Feb 02, 20241.66001.69001.56001.62001.62001,137,000
Feb 01, 20241.67001.76001.61001.65001.65001,353,800
Jan 31, 20241.73001.81001.67001.67001.67001,080,800
Jan 30, 20241.80001.85001.73001.73001.73001,203,100
Jan 29, 20241.84001.84001.76001.83001.83001,108,900
Jan 26, 20241.90001.96001.82001.82001.8200787,900
Jan 25, 20241.93001.98001.84001.86001.8600683,500
Jan 24, 20242.03002.04001.86001.88001.8800841,500
Jan 23, 20242.00002.08001.95001.97001.9700679,400
Jan 22, 20241.86002.00001.85001.97001.9700851,600
Jan 19, 20241.85001.87001.80001.83001.8300960,100
Jan 18, 20241.95001.96001.83001.84001.84001,539,000
Jan 17, 20242.02002.03001.89001.92001.92001,466,300
Jan 16, 20242.06002.09002.01002.03002.0300793,200
Jan 12, 20242.10002.22002.01002.05002.05001,511,000
Jan 11, 20242.25002.25002.08002.10002.10001,716,200
Jan 10, 20242.21002.34002.15002.17002.17001,473,900
Jan 09, 20242.14002.14002.07002.08002.08001,210,900
Jan 08, 20242.20002.23002.14002.16002.16001,032,000
Jan 05, 20242.36002.37002.20002.20002.20001,274,900
Jan 04, 20242.40002.40002.20002.36002.36001,495,400
Jan 03, 20242.55002.56002.33002.36002.36001,694,600
Jan 02, 20242.35002.76002.33002.59002.59001,466,300
Dec 29, 20232.50002.50002.36002.40002.40001,022,100
Dec 28, 20232.35002.48002.35002.47002.4700879,400
Dec 27, 20232.44002.48002.36002.40002.4000528,300
Dec 26, 20232.49002.52002.38002.41002.4100924,300
Dec 22, 20232.33002.53002.32002.48002.48001,621,800
Dec 21, 20232.25002.33002.24002.29002.29001,022,500
Dec 20, 20232.45002.46002.22002.23002.23001,370,400
Dec 19, 20232.31002.54002.31002.44002.44001,380,100
Dec 18, 20232.36002.41002.26002.34002.34001,254,500
Dec 15, 20232.57002.63002.34002.38002.38004,238,500
Dec 14, 20232.36002.72002.32002.53002.53002,266,900
Dec 13, 20232.10002.31001.99002.29002.29001,454,300
Dec 12, 20232.12002.13002.03002.09002.09001,428,300
Dec 11, 20232.46002.48002.11002.12002.12001,623,500
Dec 08, 20232.40002.60002.31002.49002.4900804,800
Dec 07, 20232.52002.58002.41002.42002.4200830,500
Dec 06, 20232.40002.66002.36002.53002.53001,140,500
Dec 05, 20232.55002.56002.39002.40002.4000877,500
Dec 04, 20232.37002.67002.36002.57002.57001,923,500
Dec 01, 20232.15002.46002.01002.39002.39002,160,500
Nov 30, 20232.18002.36002.12002.14002.14002,398,800
Nov 29, 20232.00002.36002.00002.15002.15001,654,600
Nov 28, 20232.12002.15001.96002.01002.01001,760,300
Nov 27, 20232.12002.12001.97002.07002.0700831,800
Nov 24, 20232.00002.18002.00002.09002.0900551,500
Nov 22, 20232.09002.11002.04002.09002.0900865,000
Nov 21, 20232.09002.15002.03002.09002.0900844,200
Nov 20, 20231.99002.10001.96002.10002.1000937,200
Nov 17, 20232.15002.15001.90002.05002.05001,596,500
Nov 16, 20232.21002.25002.01002.12002.12001,237,700
Nov 15, 20232.15002.43002.15002.21002.21001,614,300
Nov 14, 20231.88002.16001.85002.15002.15001,962,700
Nov 13, 20231.97001.98001.81001.82001.82002,210,300
Nov 10, 20232.14002.14001.88002.00002.00001,836,000
Nov 09, 20232.12002.25001.96002.15002.15001,163,900
Nov 08, 20232.35002.44002.20002.21002.21001,256,500
Nov 07, 20232.34002.46002.33002.36002.36001,417,700
Nov 06, 20232.43002.45002.28002.35002.35001,075,800
Nov 03, 20232.15002.45002.14002.42002.42002,342,900
Nov 02, 20232.03002.13001.99002.12002.12001,073,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...