Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free EBS Stock Alerts
$4.41
+0.43 (+10.80%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Emergent BioSolutions Stock Price Performance

5 Day
Performance
+13.37%
1 Month
Performance
+90.50%
3 Month
Performance
+162.50%
6 Month
Performance
+99.55%
Year-To-Date
Performance
+83.75%
1 Year
Performance
-51.64%
Receive EBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emergent BioSolutions and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

EBS Stock Chart for Wednesday, May, 8, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$3.98$4.41
+10.94%		$4.57$3.916.22 million shs$231.08 million
05/06/2024$3.89$3.98
+2.19%		$4.51$3.869.38 million shs$208.29 million
05/03/2024$3.29$3.89
+18.24%		$4.02$3.3619.16 million shs$203.80 million
05/02/2024$1.93$3.29
+70.47%		$4.76$2.82151.35 million shs$172.36 million
05/01/2024$1.88$1.93
+2.66%		$2.00$1.872.53 million shs$101.11 million
04/30/2024$1.91$1.88
-1.31%		$1.91$1.82987,669 shs$98.49 million
04/29/2024$1.92$1.91
-0.78%		$2.04$1.881.09 million shs$99.80 million
04/26/2024$1.97$1.93
-2.28%		$1.99$1.90866,033 shs$100.85 million
04/25/2024$2.17$1.97
-9.22%		$2.13$1.961.09 million shs$103.21 million
04/24/2024$2.29$2.17
-5.03%		$2.30$2.14798,970 shs$113.69 million
04/23/2024$2.16$2.29
+5.79%		$2.36$2.13860,990 shs$119.71 million
04/22/2024$2.04$2.16
+5.88%		$2.29$2.001.39 million shs$113.16 million
04/19/2024$1.86$2.04
+9.68%		$2.06$1.86935,665 shs$106.88 million
04/18/2024$1.90$1.86
-2.11%		$1.99$1.831.06 million shs$97.45 million
04/17/2024$1.95$1.90
-2.56%		$1.99$1.89691,333 shs$99.54 million
04/16/2024$1.98$1.95
-1.27%		$2.04$1.91858,963 shs$102.16 million
04/15/2024$2.06$1.98
-4.13%		$2.13$1.951.25 million shs$103.47 million
04/12/2024$2.20$2.07
-5.69%		$2.19$2.001.01 million shs$108.05 million
04/11/2024$2.23$2.20
-1.57%		$2.28$2.17959,720 shs$114.58 million
04/10/2024$2.32$2.23
-3.67%		$2.25$2.20886,606 shs$116.41 million
04/09/2024$2.32$2.32$2.38$2.25802,918 shs$120.84 million
04/08/2024$2.29$2.32
+1.09%		$2.34$2.25840,714 shs$120.84 million
04/05/2024$2.27$2.29
+0.66%		$2.41$2.211.12 million shs$119.28 million
04/04/2024$2.26$2.27
+0.44%		$2.38$2.221.02 million shs$118.49 million
04/03/2024$2.16$2.26
+4.63%		$2.37$2.111.34 million shs$117.97 million
04/02/2024$2.29$2.16
-5.68%		$2.28$2.121.37 million shs$112.75 million
04/01/2024$2.53$2.29
-9.49%		$2.61$2.281.11 million shs$119.54 million
03/29/2024$2.54$2.53
-0.20%		$2.72$2.451.09 million shs$132.07 million
03/28/2024$2.60$2.54
-2.31%		$2.72$2.451.09 million shs$132.33 million
03/27/2024$2.45$2.60
+6.13%		$2.64$2.471.06 million shs$135.46 million
03/26/2024$2.54$2.45
-3.55%		$2.60$2.431.17 million shs$127.63 million
03/25/2024$2.41$2.54
+5.19%		$2.63$2.46949,418 shs$132.33 million
03/22/2024$2.48$2.41
-2.83%		$2.51$2.401.22 million shs$125.54 million
03/21/2024$2.51$2.48
-1.39%		$2.59$2.47807,413 shs$129.20 million
03/20/2024$2.47$2.51
+1.83%		$2.58$2.421.26 million shs$131.03 million
03/19/2024$2.48$2.47
-0.40%		$2.57$2.431.16 million shs$128.67 million
03/18/2024$2.45$2.48
+1.02%		$2.51$2.381.51 million shs$129.20 million
03/15/2024$2.36$2.45
+3.82%		$2.51$2.324.05 million shs$127.64 million
03/14/2024$2.24$2.36
+5.37%		$2.37$2.121.77 million shs$122.93 million
03/13/2024$2.34$2.24
-4.28%		$2.40$2.231.58 million shs$116.67 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/12/2024$2.80$2.34
-16.61%		$2.85$2.332.42 million shs$121.14 million
03/11/2024$2.69$2.80
+4.09%		$2.97$2.692.27 million shs$145.26 million
03/08/2024$2.77$2.69
-2.89%		$2.86$2.661.84 million shs$139.56 million
03/07/2024$3.27$2.77
-15.29%		$2.91$2.355.15 million shs$143.71 million
03/06/2024$3.41$3.27
-3.96%		$3.53$3.173.35 million shs$169.65 million
03/05/2024$3.17$3.41
+7.41%		$3.73$3.013.68 million shs$176.65 million
03/04/2024$3.39$3.17
-6.49%		$3.48$3.142.38 million shs$164.46 million
03/01/2024$3.22$3.39
+5.28%		$3.57$3.212.26 million shs$175.89 million
02/29/2024$3.20$3.22
+0.63%		$3.39$3.211.80 million shs$167.05 million
02/28/2024$3.30$3.20
-3.03%		$3.61$3.164.60 million shs$166.02 million
02/27/2024$2.87$3.30
+15.18%		$3.44$2.805.18 million shs$171.20 million
02/26/2024$2.74$2.87
+4.56%		$3.07$2.742.73 million shs$148.64 million
02/23/2024$2.81$2.74
-2.49%		$3.23$2.706.37 million shs$142.15 million
02/22/2024$2.71$2.81
+3.69%		$2.99$2.468.43 million shs$145.78 million
02/21/2024$1.53$2.71
+77.70%		$3.25$1.6676.11 million shs$140.60 million
02/20/2024$1.56$1.53
-2.24%		$1.62$1.481.45 million shs$79.12 million
02/19/2024$1.56$1.56$1.70$1.551.37 million shs$80.93 million
02/16/2024$1.71$1.56
-8.50%		$1.70$1.551.37 million shs$80.93 million
02/15/2024$1.69$1.71
+0.89%		$1.75$1.641.27 million shs$88.46 million
02/14/2024$1.59$1.69
+6.29%		$1.71$1.531.23 million shs$87.68 million
02/13/2024$1.81$1.59
-11.91%		$1.70$1.581.44 million shs$82.49 million
02/12/2024$1.58$1.81
+14.24%		$1.84$1.612.74 million shs$93.64 million
02/09/2024$1.68$1.58
-5.95%		$1.68$1.522.05 million shs$81.97 million
02/08/2024$1.49$1.68
+12.75%		$1.68$1.481.24 million shs$87.16 million
02/07/2024$1.56$1.49
-4.18%		$1.60$1.471.62 million shs$77.30 million

Related Companies:
This page (NYSE:EBS) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing