Emergent Biosolutions Inc (EBS) Historical Prices & Data

Emergent Biosolutions Inc
EBS
(NYSE)
Closed
9.48
+0.08 (+0.85%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:9.49+0.01 (+0.10%)
Open
9.39
High
9.65
Low
9.38

Emergent Biosolutions Inc Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	9.67	9.37	9.40	9.48	0.85%
Nov 21, 2024	9.78	8.83	8.95	9.40	5.03%
Nov 20, 2024	8.97	8.12	8.21	8.88	8.16%
Nov 19, 2024	8.57	8.20	8.31	8.27	-0.48%
Nov 18, 2024	8.72	7.81	8.17	8.60	5.26%
Nov 15, 2024	9.09	7.71	9.01	7.72	-14.32%
Nov 14, 2024	10.02	9.26	9.92	9.27	-6.55%
Nov 13, 2024	11.02	9.94	10.82	9.97	-7.86%
Nov 12, 2024	11.65	10.63	11.63	10.89	-6.36%
Nov 11, 2024	12.68	11.80	12.22	11.97	-2.05%
Nov 8, 2024	12.07	10.70	10.99	11.77	7.10%
Nov 7, 2024	12.73	10.98	11.43	11.00	-3.76%
Nov 6, 2024	9.44	8.91	9.27	9.20	-0.76%
Nov 5, 2024	9.05	8.68	8.79	8.96	1.93%
Nov 4, 2024	9.23	8.66	9.00	8.77	-2.56%
Nov 1, 2024	9.42	8.98	9.11	9.12	0.11%
Oct 31, 2024	9.63	8.97	9.54	9.06	-5.03%
Oct 30, 2024	9.89	9.21	9.27	9.60	3.56%
Oct 29, 2024	9.70	9.16	9.50	9.33	-1.79%
Oct 28, 2024	9.68	8.98	8.99	9.67	7.56%
Oct 25, 2024	9.17	8.75	9.06	8.93	-1.43%
Oct 24, 2024	9.13	8.61	8.79	9.06	3.07%
Oct 23, 2024	9.28	8.61	9.11	8.75	-3.95%

Highest:12.73

Lowest:7.71

Average:9.46

Difference:0.37

% Change:4.06%

Data Vendor: Xignite Logo

Stocks