UK markets closed

Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.5550-0.0350 (-1.35%)
As of 12:49PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.61002.71802.45102.55502.5550614,987
27 Mar 20242.47002.64002.47002.59002.59001,064,700
26 Mar 20242.56002.60002.43002.44002.44001,170,600
25 Mar 20242.43002.64002.43002.54002.5400949,400
22 Mar 20242.47002.51002.40002.41002.41001,219,700
21 Mar 20242.56002.59002.47002.47002.4700810,700
20 Mar 20242.45002.58002.42002.51002.51001,262,400
19 Mar 20242.43002.57002.43002.46002.46001,161,700
18 Mar 20242.50002.52002.37002.47002.47001,505,300
15 Mar 20242.37002.51002.32002.45002.45004,054,400
14 Mar 20242.20002.37002.12002.35002.35001,769,900
13 Mar 20242.35002.40002.23002.24002.24001,576,200
12 Mar 20242.83002.86002.33002.33002.33002,432,800
11 Mar 20242.70002.97002.70002.80002.80002,268,200
08 Mar 20242.77002.86002.65002.69002.69001,838,800
07 Mar 20242.73002.91002.35002.77002.77005,148,900
06 Mar 20243.50003.53003.17003.26003.26003,455,100
05 Mar 20243.09003.73003.01003.41003.41003,684,600
04 Mar 20243.45003.48003.14003.17003.17002,409,600
01 Mar 20243.25003.57003.21003.39003.39002,258,000
29 Feb 20243.32003.39003.21003.23003.23001,797,800
28 Feb 20243.37003.61003.15003.20003.20004,604,800
27 Feb 20242.86003.44002.80003.30003.30005,187,700
26 Feb 20242.74003.08002.74002.85002.85002,734,800
23 Feb 20242.80003.23002.70002.74002.74006,377,300
22 Feb 20242.71002.99002.46002.80002.80008,465,900
21 Feb 20241.70003.25001.66002.71002.710076,155,100
20 Feb 20241.57001.62001.48001.52001.52001,451,600
16 Feb 20241.70001.70001.55001.56001.56001,371,200
15 Feb 20241.72001.75001.64001.70001.70001,267,300
14 Feb 20241.60001.71001.53001.69001.69001,232,500
13 Feb 20241.71001.71001.58001.59001.59001,445,100
12 Feb 20241.64001.84001.61001.80001.80002,742,900
09 Feb 20241.67001.68001.52001.58001.58002,054,600
08 Feb 20241.51001.68001.48001.68001.68001,245,300
07 Feb 20241.59001.60001.47001.50001.50001,624,800
06 Feb 20241.54001.58001.42001.56001.56001,545,400
05 Feb 20241.59001.59001.51001.53001.53001,139,700
02 Feb 20241.66001.69001.56001.62001.62001,137,000
01 Feb 20241.67001.76001.61001.65001.65001,353,800
31 Jan 20241.73001.81001.67001.67001.67001,080,800
30 Jan 20241.80001.85001.73001.73001.73001,203,100
29 Jan 20241.84001.84001.76001.83001.83001,108,900
26 Jan 20241.90001.96001.82001.82001.8200787,900
25 Jan 20241.93001.98001.84001.86001.8600683,500
24 Jan 20242.03002.04001.86001.88001.8800841,500
23 Jan 20242.00002.08001.95001.97001.9700679,400
22 Jan 20241.86002.00001.85001.97001.9700851,600
19 Jan 20241.85001.87001.80001.83001.8300960,100
18 Jan 20241.95001.96001.83001.84001.84001,539,000
17 Jan 20242.02002.03001.89001.92001.92001,466,300
16 Jan 20242.06002.09002.01002.03002.0300793,200
12 Jan 20242.10002.22002.01002.05002.05001,511,000
11 Jan 20242.25002.25002.08002.10002.10001,716,200
10 Jan 20242.21002.34002.15002.17002.17001,473,900
09 Jan 20242.14002.14002.07002.08002.08001,210,900
08 Jan 20242.20002.23002.14002.16002.16001,032,000
05 Jan 20242.36002.37002.20002.20002.20001,274,900
04 Jan 20242.40002.40002.20002.36002.36001,495,400
03 Jan 20242.55002.56002.33002.36002.36001,694,600
02 Jan 20242.35002.76002.33002.59002.59001,466,300
29 Dec 20232.50002.50002.36002.40002.40001,022,100
28 Dec 20232.35002.48002.35002.47002.4700879,400
27 Dec 20232.44002.48002.36002.40002.4000528,300
26 Dec 20232.49002.52002.38002.41002.4100924,300
22 Dec 20232.33002.53002.32002.48002.48001,621,800
21 Dec 20232.25002.33002.24002.29002.29001,022,500
20 Dec 20232.45002.46002.22002.23002.23001,370,400
19 Dec 20232.31002.54002.31002.44002.44001,380,100
18 Dec 20232.36002.41002.26002.34002.34001,254,500
15 Dec 20232.57002.63002.34002.38002.38004,238,500
14 Dec 20232.36002.72002.32002.53002.53002,266,900
13 Dec 20232.10002.31001.99002.29002.29001,454,300
12 Dec 20232.12002.13002.03002.09002.09001,428,300
11 Dec 20232.46002.48002.11002.12002.12001,623,500
08 Dec 20232.40002.60002.31002.49002.4900804,800
07 Dec 20232.52002.58002.41002.42002.4200830,500
06 Dec 20232.40002.66002.36002.53002.53001,140,500
05 Dec 20232.55002.56002.39002.40002.4000877,500
04 Dec 20232.37002.67002.36002.57002.57001,923,500
01 Dec 20232.15002.46002.01002.39002.39002,160,500
30 Nov 20232.18002.36002.12002.14002.14002,398,800
29 Nov 20232.00002.36002.00002.15002.15001,654,600
28 Nov 20232.12002.15001.96002.01002.01001,760,300
27 Nov 20232.12002.12001.97002.07002.0700831,800
24 Nov 20232.00002.18002.00002.09002.0900551,500
22 Nov 20232.09002.11002.04002.09002.0900865,000
21 Nov 20232.09002.15002.03002.09002.0900844,200
20 Nov 20231.99002.10001.96002.10002.1000937,200
17 Nov 20232.15002.15001.90002.05002.05001,596,500
16 Nov 20232.21002.25002.01002.12002.12001,237,700
15 Nov 20232.15002.43002.15002.21002.21001,614,300
14 Nov 20231.88002.16001.85002.15002.15001,962,700
13 Nov 20231.97001.98001.81001.82001.82002,210,300
10 Nov 20232.14002.14001.88002.00002.00001,836,000
09 Nov 20232.12002.25001.96002.15002.15001,163,900
08 Nov 20232.35002.44002.20002.21002.21001,256,500
07 Nov 20232.34002.46002.33002.36002.36001,417,700
06 Nov 20232.43002.45002.28002.35002.35001,075,800
03 Nov 20232.15002.45002.14002.42002.42002,342,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...