S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
Better Than Oil Stocks (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Better Than Oil Stocks (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
Better Than Oil Stocks (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Better Than Oil Stocks (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
Better Than Oil Stocks (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Better Than Oil Stocks (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Warren Buffett uses his annual letter to warn about Wall Street and recount Berkshire's successes
Elon Musk's "Project Dojo" is a Game-Changer (Ad)
A collection of the insights Warren Buffett offered in his annual letter Saturday
West Africa's ECOWAS bloc says it's lifting sanctions imposed on Niger over last year’s coup in a new push for dialogue
Better Than Oil Stocks (Ad)
Macron booed by French farmers who blame him for not doing enough to support agriculture
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Better Than Oil Stocks (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

$2.74
-0.06 (-2.14%)
(As of 02/23/2024 ET)

Emergent BioSolutions Stock Price Performance

5 Day
Performance
+75.64%
1 Month
Performance
+45.74%
3 Month
Performance
+31.10%
6 Month
Performance
-39.58%
Year-To-Date
Performance
+14.17%
1 Year
Performance
-80.01%
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


EBS Stock Chart for Sunday, February, 25, 2024

Emergent BioSolutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/24/2024$1.97$1.88
-4.33%
$2.04$1.86830,465 shs$97.53 million
01/23/2024$1.97$1.97
-0.25%
$2.08$1.95679,409 shs$101.94 million
01/22/2024$1.83$1.97
+7.65%
$2.00$1.85848,966 shs$102.20 million
01/19/2024$1.84$1.83
-0.54%
$1.87$1.80959,960 shs$94.94 million
01/18/2024$1.92$1.84
-4.17%
$1.96$1.831.53 million shs$95.46 million
01/17/2024$2.02$1.92
-4.95%
$2.03$1.891.47 million shs$99.62 million
01/16/2024$2.05$2.02
-1.46%
$2.09$2.01792,550 shs$104.80 million
01/15/2024$2.05$2.05$2.21$2.011.52 million shs$106.35 million
01/12/2024$2.10$2.06
-1.90%
$2.22$2.011.51 million shs$106.87 million
01/11/2024$2.16$2.10
-2.78%
$2.25$2.081.71 million shs$108.95 million
01/10/2024$2.09$2.16
+3.60%
$2.34$2.161.47 million shs$112.06 million
01/09/2024$2.17$2.09
-3.92%
$2.14$2.071.21 million shs$108.17 million
01/08/2024$2.20$2.17
-1.36%
$2.23$2.141.03 million shs$112.58 million
01/05/2024$2.36$2.20
-6.58%
$2.37$2.201.27 million shs$114.14 million
01/04/2024$2.36$2.36
-0.21%
$2.37$2.201.50 million shs$122.18 million
01/03/2024$2.59$2.36
-8.70%
$2.55$2.331.69 million shs$122.44 million
01/02/2024$2.40$2.59
+7.71%
$2.76$2.341.47 million shs$134.11 million
01/01/2024$2.40$2.40$2.50$2.361.03 million shs$124.51 million
12/29/2023$2.46$2.40
-2.44%
$2.50$2.361.02 million shs$124.51 million
12/28/2023$2.41$2.46
+2.29%
$2.48$2.36879,420 shs$127.63 million
12/27/2023$2.41$2.41
-0.21%
$2.47$2.36528,131 shs$124.77 million
12/26/2023$2.48$2.41
-2.82%
$2.52$2.38922,599 shs$125.04 million
12/25/2023$2.48$2.48$2.53$2.321.62 million shs$128.67 million
12/22/2023$2.29$2.47
+7.86%
$2.53$2.321.62 million shs$128.15 million
12/21/2023$2.23$2.29
+2.69%
$2.33$2.241.01 million shs$118.81 million
12/20/2023$2.44$2.23
-8.61%
$2.46$2.221.37 million shs$115.69 million
12/19/2023$2.33$2.44
+4.72%
$2.54$2.311.38 million shs$126.59 million
12/18/2023$2.38$2.33
-2.10%
$2.41$2.261.25 million shs$120.88 million
12/15/2023$2.53$2.37
-6.32%
$2.63$2.344.24 million shs$122.96 million
12/14/2023$2.29$2.53
+10.48%
$2.72$2.322.27 million shs$131.26 million
12/13/2023$2.09$2.29
+9.57%
$2.31$1.991.45 million shs$118.65 million
12/12/2023$2.11$2.09
-0.95%
$2.14$2.031.43 million shs$108.28 million
12/11/2023$2.49$2.11
-15.26%
$2.48$2.111.62 million shs$109.32 million
12/08/2023$2.42$2.50
+3.10%
$2.60$2.31804,755 shs$129.26 million
12/07/2023$2.53$2.42
-4.35%
$2.58$2.41815,619 shs$125.37 million
12/06/2023$2.40$2.53
+5.64%
$2.66$2.361.14 million shs$131.08 million
12/05/2023$2.57$2.40
-6.63%
$2.56$2.39876,968 shs$124.09 million
12/04/2023$2.39$2.57
+7.32%
$2.67$2.361.92 million shs$132.89 million
12/01/2023$2.14$2.39
+11.68%
$2.46$2.012.16 million shs$123.83 million
11/30/2023$2.15$2.14
-0.47%
$2.36$2.122.39 million shs$110.87 million
11/29/2023$2.01$2.15
+6.97%
$2.36$2.021.65 million shs$111.39 million
11/28/2023$2.07$2.01
-2.66%
$2.15$1.961.75 million shs$104.14 million
11/27/2023$2.09$2.07
-1.20%
$2.12$1.97831,786 shs$106.99 million
11/24/2023$2.09$2.09$2.18$2.01551,457 shs$108.28 million
11/23/2023$2.09$2.09$2.11$2.04865,364 shs$108.28 million

This page (NYSE:EBS) was last updated on 2/25/2024 by MarketBeat.com Staff