Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free EBS Stock Alerts
$1.92
-0.02 (-1.03%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Emergent BioSolutions Stock Price Performance

5 Day
Performance
-5.64%
1 Month
Performance
-21.27%
3 Month
Performance
+5.48%
6 Month
Performance
-10.05%
Year-To-Date
Performance
-19.79%
1 Year
Performance
-78.59%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

EBS Stock Chart for Friday, April, 26, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/06/2024$1.53$1.56
+1.97%		$1.58$1.421.55 million shs$80.67 million
02/05/2024$1.62$1.53
-5.86%		$1.59$1.511.14 million shs$79.12 million
02/02/2024$1.65$1.62
-1.82%		$1.69$1.561.14 million shs$84.05 million
02/01/2024$1.67$1.65
-1.20%		$1.76$1.611.35 million shs$85.61 million
01/31/2024$1.73$1.67
-3.47%		$1.81$1.671.08 million shs$86.64 million
01/30/2024$1.84$1.73
-5.72%		$1.85$1.731.19 million shs$89.75 million
01/29/2024$1.82$1.84
+0.82%		$1.84$1.761.11 million shs$95.20 million
01/26/2024$1.86$1.83
-1.88%		$1.96$1.82785,858 shs$94.68 million
01/25/2024$1.88$1.86
-1.06%		$1.98$1.84682,981 shs$96.50 million

Related Companies:
This page (NYSE:EBS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace