Emergent BioSolutions Inc. (EBS) NYSE

12.19

-0.14(-1.14%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 202511.7711.4111.4111.8511.34568,158
December 11, 202511.5311.7211.7211.811.46651,324
December 10, 202511.4611.5611.5611.6211.171.29M
December 09, 202511.6711.6211.6211.9911.6495,228
December 08, 202512.0111.8711.8712.0911.651.34M
December 05, 202512.1511.911.912.2411.85696,300
December 04, 202511.612.0512.0512.2811.521.12M
December 03, 20251111.611.611.6910.98888,500
December 02, 202510.8910.8510.8511.1710.63676,002
December 01, 202511.0610.7910.7911.1710.76731,128
November 28, 202511.1611.1711.1711.3111.11346,920
November 26, 202510.9511.0511.0511.1810.77618,725
November 25, 202510.8510.9510.9511.0810.73859,800
November 24, 202510.0410.8110.8110.9310.041.14M
November 21, 20259.0510.0410.0410.179.021.13M
November 20, 2025109.089.0810.229.071.16M
November 19, 202510.129.899.8910.299.76682,900
November 18, 202510.0110.1210.1210.229.91644,323
November 17, 202510.0410.110.110.399.99806,204
November 14, 202510.0210.1110.1110.339.931.14M
November 13, 202510.5910.3210.321110.211.09M
November 12, 202510.8810.8110.8111.0210.72587,500
November 11, 202510.9910.8810.881110.68747,403
November 10, 202510.3510.9910.9911.0110.321.29M
November 07, 20251010.1610.1610.249.711.08M
November 06, 202510.3110.2710.2710.5110.13949,686
November 05, 202510.0310.3410.3410.379.911.33M
November 04, 202510.2110.0910.0910.5410.041.2M
November 03, 202512.4910.4910.4912.6510.162.86M
October 31, 202512.7712.4812.481311.622.36M
October 30, 202510.8612.8412.8413.4110.848.92M
October 29, 20259.599.49.49.669.211.13M
October 28, 20259.79.479.479.829.42673,131
October 27, 20259.919.699.6910.019.61942,036
October 24, 20259.859.749.7410.049.74640,413
October 23, 20259.559.669.669.749.43623,348
October 22, 20259.459.439.439.549.13616,113
October 21, 20259.839.459.459.99.43628,198
October 20, 20259.379.839.839.959.35784,862
October 17, 20259.39.169.169.629.04791,700
October 16, 20259.669.49.49.99.37961,915
October 15, 20259.269.69.69.699.24739,142
October 14, 20259.069.099.099.318.97541,602
October 13, 20259.159.39.39.49.13595,587
October 10, 20259.979.079.0710.029.061.17M
October 09, 20259.9810.0410.0410.19.77853,628
October 08, 20259.949.899.8910.089.671.05M
October 07, 20259.259.929.9210.059.211.57M
October 06, 20259.179.149.149.398.85769,200
October 03, 20259.239.159.159.379.11588,886
October 02, 20259.189.199.199.39.03617,509
October 01, 20258.779.199.199.348.581.02M
September 30, 20258.848.828.829.18.78750,000
September 29, 20258.958.948.949.098.76890,713
September 26, 20258.878.918.919.118.611.36M
September 25, 20258.28.748.748.848.11.39M
September 24, 20258.198.298.298.428.1621,100
September 23, 20258.188.188.188.558.121.16M
September 22, 20258.248.188.188.288.04746,449
September 19, 20258.058.218.218.297.962.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved