Free Trial

Emergent BioSolutions (EBS) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club