Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent BioSolutions Inc. Common Stock (NY:EBS)

5.650 -0.710 (-11.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 5.430 6.700 5.320 6.360 4,725,614 +1.62(+34.18%)
May 07, 2025 4.860 4.910 4.715 4.740 939,611 -0.05(-1.04%)
May 06, 2025 4.920 4.970 4.710 4.790 1,001,468 -0.16(-3.23%)
May 05, 2025 5.050 5.115 4.940 4.950 713,162 -0.19(-3.70%)
May 02, 2025 5.000 5.295 4.940 5.140 844,728 +0.22(+4.47%)
May 01, 2025 5.360 5.360 4.900 4.920 1,152,901 -0.42(-7.87%)
Apr 30, 2025 5.240 5.440 5.120 5.340 891,377 -0.11(-2.02%)
Apr 29, 2025 5.440 5.550 5.234 5.450 782,776 +0.00(+0.00%)
Apr 28, 2025 5.380 5.560 5.220 5.450 864,385 -0.04(-0.73%)
Apr 25, 2025 5.360 5.700 5.295 5.490 1,920,676 +0.12(+2.23%)
Apr 24, 2025 5.030 5.400 4.940 5.370 1,230,802 +0.39(+7.83%)
Apr 23, 2025 5.030 5.095 4.880 4.980 1,090,673 +0.26(+5.51%)
Apr 22, 2025 4.570 4.819 4.445 4.720 1,095,044 +0.18(+3.96%)
Apr 21, 2025 4.480 4.580 4.450 4.540 682,620 -0.08(-1.73%)
Apr 17, 2025 4.640 4.689 4.490 4.620 596,149 +0.00(+0.00%)
Apr 16, 2025 4.590 4.645 4.490 4.620 803,991 -0.01(-0.22%)
Apr 15, 2025 4.540 4.670 4.440 4.630 698,913 +0.05(+1.09%)
Apr 14, 2025 4.520 4.670 4.340 4.580 896,427 +0.19(+4.33%)
Apr 11, 2025 4.250 4.520 4.130 4.390 1,002,185 +0.13(+3.05%)
Apr 10, 2025 4.570 4.609 4.210 4.260 733,097 -0.43(-9.17%)
Apr 09, 2025 4.200 4.790 4.020 4.690 1,340,798 +0.41(+9.58%)
Apr 08, 2025 4.670 4.722 4.220 4.280 1,203,495 -0.16(-3.60%)
Apr 07, 2025 4.300 4.750 4.120 4.440 1,268,386 -0.08(-1.77%)
Apr 04, 2025 4.610 4.690 4.365 4.520 1,317,400 -0.31(-6.42%)
Apr 03, 2025 4.860 5.100 4.770 4.830 1,585,414 -0.34(-6.58%)
Apr 02, 2025 4.620 5.350 4.620 5.170 1,927,517 +0.43(+9.07%)
Apr 01, 2025 4.820 4.960 4.630 4.740 1,340,970 -0.12(-2.47%)
Mar 31, 2025 4.900 5.460 4.670 4.860 3,174,998 +0.20(+4.29%)
Mar 28, 2025 4.900 4.940 4.530 4.660 1,313,943 -0.26(-5.28%)
Mar 27, 2025 5.120 5.166 4.640 4.920 1,682,994 -0.25(-4.84%)
Mar 26, 2025 5.420 5.500 5.110 5.170 1,017,290 -0.33(-6.00%)
Mar 25, 2025 5.710 5.730 5.450 5.500 843,383 -0.23(-4.01%)
Mar 24, 2025 5.880 5.930 5.640 5.730 803,396 +0.01(+0.17%)
Mar 21, 2025 5.690 5.760 5.555 5.720 2,014,890 -0.01(-0.17%)
Mar 20, 2025 5.800 5.900 5.670 5.730 745,141 -0.11(-1.88%)
Mar 19, 2025 5.700 5.930 5.695 5.840 630,955 +0.15(+2.64%)
Mar 18, 2025 5.700 5.800 5.550 5.690 727,615 -0.10(-1.73%)
Mar 17, 2025 5.670 5.890 5.598 5.790 749,066 +0.08(+1.40%)
Mar 14, 2025 5.590 6.010 5.590 5.710 990,454 +0.20(+3.63%)
Mar 13, 2025 6.110 6.230 5.500 5.510 1,117,898 -0.64(-10.41%)
Mar 12, 2025 5.730 6.360 5.630 6.150 1,523,858 +0.62(+11.21%)
Mar 11, 2025 5.610 5.700 5.260 5.530 1,372,163 -0.09(-1.60%)
Mar 10, 2025 5.560 5.789 5.460 5.620 1,407,006 -0.15(-2.60%)
Mar 07, 2025 5.810 6.060 5.610 5.770 936,486 -0.07(-1.20%)
Mar 06, 2025 5.650 6.100 5.607 5.840 1,268,877 +0.04(+0.69%)
Mar 05, 2025 6.300 6.497 5.773 5.800 1,791,173 -0.59(-9.23%)
Mar 04, 2025 5.560 6.720 5.040 6.390 5,466,406 -0.44(-6.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.