Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free EBS Stock Alerts
$1.97
-0.21 (-9.63%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Emergent BioSolutions Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
-19.43%
3 Month
Performance
+7.95%
6 Month
Performance
-7.94%
Year-To-Date
Performance
-17.92%
1 Year
Performance
-78.09%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

EBS Stock Chart for Friday, April, 26, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$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
03/01/2024$3.22$3.39
+5.28%		$3.57$3.212.26 million shs$175.89 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets