Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free EBS Stock Alerts
$5.55
+0.28 (+5.31%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Emergent BioSolutions Stock Price Performance

5 Day
Performance
-3.06%
1 Month
Performance
+172.06%
3 Month
Performance
+263.93%
6 Month
Performance
+164.29%
Year-To-Date
Performance
+131.25%
1 Year
Performance
-32.07%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

EBS Stock Chart for Monday, May, 20, 2024

EBS Chart by TradingView

Emergent BioSolutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.27$5.55
+5.31%		$5.88$5.272.48 million shs$290.82 million
05/16/2024$5.73$5.27
-7.95%		$5.84$5.271.76 million shs$276.15 million
05/15/2024$5.08$5.73
+12.70%		$5.85$5.153.12 million shs$299.99 million
05/14/2024$5.36$5.08
-5.22%		$5.60$5.033.38 million shs$266.19 million
05/13/2024$4.35$5.36
+23.22%		$5.65$4.355.88 million shs$280.88 million
05/10/2024$4.37$4.35
-0.46%		$4.54$4.211.38 million shs$227.95 million
05/09/2024$4.41$4.37
-0.91%		$4.55$4.182.95 million shs$229.00 million
05/08/2024$4.41$4.41$4.93$4.226.58 million shs$231.09 million
05/07/2024$3.98$4.41
+10.94%		$4.57$3.916.22 million shs$231.08 million
05/06/2024$3.89$3.98
+2.19%		$4.51$3.869.38 million shs$208.29 million
05/03/2024$3.29$3.89
+18.24%		$4.02$3.3619.16 million shs$203.80 million
05/02/2024$1.93$3.29
+70.47%		$4.76$2.82151.35 million shs$172.36 million
05/01/2024$1.88$1.93
+2.66%		$2.00$1.872.53 million shs$101.11 million
04/30/2024$1.91$1.88
-1.31%		$1.91$1.82987,669 shs$98.49 million
04/29/2024$1.92$1.91
-0.78%		$2.04$1.881.09 million shs$99.80 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSE:EBS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders