NYSE - Nasdaq Real Time Price USD

Emergent BioSolutions Inc. (EBS)

6.94
+0.21
+(3.12%)
At close: May 20 at 4:00:01 PM EDT
6.94
0.00
(0.00%)
Pre-Market: 8:21:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20256.767.026.546.946.941,623,100
May 19, 20256.456.776.366.736.731,386,700
May 16, 20256.006.695.976.646.642,960,900
May 15, 20255.615.615.315.495.491,027,500
May 14, 20255.905.955.625.645.641,127,800
May 13, 20255.925.925.685.885.881,019,400
May 12, 20255.826.015.665.845.841,438,600
May 9, 20256.316.365.645.655.651,970,500
May 8, 20255.436.705.326.366.364,725,700
May 7, 20254.864.914.724.744.74934,000
May 6, 20254.924.974.714.794.791,001,600
May 5, 20255.055.124.944.954.95714,200
May 2, 20255.005.304.945.145.14844,700
May 1, 20255.365.364.904.924.921,154,400
Apr 30, 20255.245.445.125.345.34891,400
Apr 29, 20255.445.555.235.455.45782,800
Apr 28, 20255.385.565.225.455.45864,200
Apr 25, 20255.365.705.305.495.491,920,600
Apr 24, 20255.035.404.945.375.371,231,200
Apr 23, 20255.035.104.884.984.981,090,700
Apr 22, 20254.574.824.454.724.721,095,100
Apr 21, 20254.484.584.454.544.54682,600
Apr 17, 20254.644.694.494.624.62595,800
Apr 16, 20254.594.644.494.624.62803,900
Apr 15, 20254.544.674.444.634.63699,300
Apr 14, 20254.524.674.344.584.58896,400
Apr 11, 20254.254.524.134.394.391,001,800
Apr 10, 20254.574.614.214.264.26733,100
Apr 9, 20254.204.794.024.694.691,340,800
Apr 8, 20254.674.724.224.284.281,203,200
Apr 7, 20254.304.814.124.444.441,268,400
Apr 4, 20254.614.694.374.524.521,317,400
Apr 3, 20254.865.104.774.834.831,585,400
Apr 2, 20254.625.354.625.175.171,928,500
Apr 1, 20254.824.964.634.744.741,341,000
Mar 31, 20254.905.464.674.864.863,175,000
Mar 28, 20254.904.944.534.664.661,313,800
Mar 27, 20255.125.174.644.924.921,683,000
Mar 26, 20255.425.505.115.175.171,014,300
Mar 25, 20255.715.735.455.505.50843,200
Mar 24, 20255.885.935.645.735.73803,400
Mar 21, 20255.695.765.565.725.722,014,600
Mar 20, 20255.805.905.675.735.73745,100
Mar 19, 20255.705.935.705.845.84630,900
Mar 18, 20255.705.805.555.695.69727,400
Mar 17, 20255.675.895.605.795.79749,100
Mar 14, 20255.596.015.595.715.71990,300
Mar 13, 20256.116.235.505.515.511,117,700
Mar 12, 20255.736.365.636.156.151,524,000
Mar 11, 20255.615.705.265.535.531,372,100
Mar 10, 20255.565.795.465.625.621,407,100
Mar 7, 20255.816.065.615.775.77936,100
Mar 6, 20255.656.105.615.845.841,270,900
Mar 5, 20256.306.505.775.805.801,792,700
Mar 4, 20255.566.725.046.396.395,466,400
Mar 3, 20257.587.616.756.836.831,651,400
Feb 28, 20257.017.506.967.487.481,012,000
Feb 27, 20257.377.497.057.067.06981,000
Feb 26, 20257.237.347.117.277.27706,100
Feb 25, 20257.127.296.967.217.211,100,000
Feb 24, 20257.687.717.067.167.161,596,700
Feb 21, 20257.887.907.627.717.711,296,100
Feb 20, 20258.008.307.847.847.841,174,100
Feb 19, 20258.338.377.577.977.972,835,100
Feb 18, 20259.789.968.338.348.341,925,600
Feb 14, 20259.509.739.339.729.72695,600
Feb 13, 20259.599.599.119.509.501,061,700
Feb 12, 20259.409.679.349.479.47631,600
Feb 11, 202510.0010.149.519.679.67839,800
Feb 10, 202510.1910.4910.0010.1110.11665,100
Feb 7, 202510.4610.569.9210.0010.00885,500
Feb 6, 202510.8511.0010.3610.4610.46871,300
Feb 5, 202510.7711.0110.7310.8810.88668,700
Feb 4, 202510.5510.8210.4010.6910.69721,500
Feb 3, 202510.5510.8710.1210.4910.491,098,100
Jan 31, 202511.2511.7511.1011.2511.251,032,600
Jan 30, 202511.0311.3410.9211.1111.11658,800
Jan 29, 202511.0211.3210.5710.8010.80563,200
Jan 28, 202511.2011.2910.5811.0211.02736,700
Jan 27, 202511.2911.6911.0711.1911.19598,400
Jan 24, 202511.6211.9811.3811.6611.661,242,000
Jan 23, 202510.8711.4910.7611.4811.481,666,400
Jan 22, 202510.3211.0410.1410.8710.871,497,300
Jan 21, 20259.9710.249.8410.2210.221,081,500
Jan 17, 202510.0110.639.879.889.88872,600
Jan 16, 20259.5610.089.209.979.97899,600
Jan 15, 20259.649.709.279.529.52837,000
Jan 14, 20259.6910.119.249.369.361,111,700
Jan 13, 20259.679.789.259.419.41699,300
Jan 10, 20259.829.989.419.889.88950,300
Jan 8, 202510.1310.249.7910.0910.09892,600
Jan 7, 202510.4610.609.8510.2810.281,126,700
Jan 6, 202510.4510.599.9910.2710.271,003,900
Jan 3, 202510.3410.539.8910.3210.321,048,600
Jan 2, 20259.6110.279.5810.2710.271,230,400
Dec 31, 20249.269.859.159.569.562,042,400
Dec 30, 20248.289.418.269.259.251,664,100
Dec 27, 20248.268.357.958.278.271,022,300
Dec 26, 20248.198.468.128.428.42553,300
Dec 24, 20248.208.568.088.308.30536,200
Dec 23, 20248.078.187.838.158.15869,800
Dec 20, 20247.858.357.708.108.102,499,400
Dec 19, 20248.328.358.018.068.06855,100
Dec 18, 20248.868.868.028.168.161,421,700
Dec 17, 20248.748.848.368.798.791,173,300
Dec 16, 20248.629.038.508.878.871,039,800
Dec 13, 20248.818.878.358.488.481,092,600
Dec 12, 20248.548.898.518.698.69789,300
Dec 11, 20248.778.778.328.578.57793,300
Dec 10, 20248.768.768.518.618.61797,000
Dec 9, 20249.069.068.658.768.76871,800
Dec 6, 20249.309.548.859.019.011,045,200
Dec 5, 20249.309.409.059.159.15772,600
Dec 4, 20249.299.509.139.439.43787,600
Dec 3, 20249.829.899.109.299.291,001,900
Dec 2, 202410.0610.109.589.849.841,022,600
Nov 29, 202410.1010.4310.0410.1210.12509,400
Nov 27, 202410.0510.339.8410.1110.11756,500
Nov 26, 20249.8010.079.5510.0310.03878,400
Nov 25, 20249.5510.149.459.859.851,097,300
Nov 22, 20249.409.679.379.489.48799,400
Nov 21, 20248.959.788.839.409.401,279,200
Nov 20, 20248.218.978.128.888.881,066,400
Nov 19, 20248.318.578.208.278.271,429,200
Nov 18, 20248.178.727.818.608.602,643,900
Nov 15, 20249.019.097.717.727.723,147,100
Nov 14, 20249.9210.029.269.279.271,329,200
Nov 13, 202410.8211.029.949.979.971,467,800
Nov 12, 202411.6311.6510.6310.8910.891,991,900
Nov 11, 202412.2212.6811.8011.9711.971,659,400
Nov 8, 202410.9912.0710.7011.7711.772,168,200
Nov 7, 202411.4312.7310.9811.0011.005,624,300
Nov 6, 20249.279.448.919.209.201,618,800
Nov 5, 20248.799.058.688.968.96849,900
Nov 4, 20249.009.238.668.778.771,043,700
Nov 1, 20249.119.428.989.129.121,024,100
Oct 31, 20249.549.638.979.069.061,160,500
Oct 30, 20249.279.899.219.609.60860,900
Oct 29, 20249.509.709.169.339.33722,900
Oct 28, 20248.999.688.989.679.671,039,300
Oct 25, 20249.069.178.758.938.93799,300
Oct 24, 20248.799.138.619.069.061,215,600
Oct 23, 20249.119.288.618.758.751,382,300
Oct 22, 202410.1510.659.159.239.231,979,200
Oct 21, 20249.2810.489.0310.1810.181,842,100
Oct 18, 20249.159.378.869.359.351,121,500
Oct 17, 20249.169.348.899.149.141,190,600
Oct 16, 20249.299.409.049.169.16979,900
Oct 15, 20248.969.198.709.199.19748,100
Oct 14, 20248.719.018.559.009.00858,100
Oct 11, 20248.459.088.448.758.751,272,200
Oct 10, 20248.828.908.238.458.451,552,000
Oct 9, 20249.169.478.908.938.931,001,800
Oct 8, 20249.059.879.009.229.221,620,900
Oct 7, 20249.129.418.869.209.201,016,600
Oct 4, 20249.049.578.869.359.351,634,300
Oct 3, 20248.949.268.858.948.941,182,100
Oct 2, 20248.389.268.219.199.192,461,500
Oct 1, 20248.278.667.978.478.472,266,500
Sep 30, 20247.378.357.318.358.352,108,000
Sep 27, 20247.337.777.037.497.493,526,200
Sep 26, 20246.077.475.957.287.285,392,500
Sep 25, 20246.486.655.695.945.946,214,400
Sep 24, 20246.076.205.986.116.111,257,800
Sep 23, 20246.566.566.006.066.061,957,600
Sep 20, 20246.936.976.556.556.554,452,300
Sep 19, 20247.157.236.966.996.99875,600
Sep 18, 20246.927.376.756.906.901,601,200
Sep 17, 20247.337.416.876.886.881,510,400
Sep 16, 20247.857.937.157.257.251,786,100
Sep 13, 20247.568.197.567.877.871,568,400
Sep 12, 20247.687.867.447.637.63943,500
Sep 11, 20247.627.777.387.577.57960,200
Sep 10, 20247.767.787.487.777.771,263,100
Sep 9, 20247.447.797.377.687.681,139,100
Sep 6, 20247.597.777.327.527.521,331,900
Sep 5, 20247.397.977.237.637.631,681,600
Sep 4, 20247.407.757.117.397.392,096,300
Sep 3, 20248.128.407.207.397.393,745,800
Aug 30, 202410.5010.508.058.318.319,930,900
Aug 29, 20249.079.428.838.918.911,653,600
Aug 28, 20249.139.598.628.918.912,120,300
Aug 27, 20249.179.828.959.289.281,488,500
Aug 26, 20249.599.598.759.329.321,915,800
Aug 23, 20249.6510.029.289.539.532,355,400
Aug 22, 202410.6510.669.279.509.503,390,000
Aug 21, 20249.5710.609.2510.4910.494,807,400
Aug 20, 202411.6711.969.369.649.646,006,900
Aug 19, 202410.9913.289.7812.1012.1012,006,300
Aug 16, 202410.0011.619.6110.7410.7410,630,700
Aug 15, 20247.358.967.078.668.664,687,100
Aug 14, 20246.797.726.277.577.573,452,700
Aug 13, 20246.737.206.706.786.781,465,400
Aug 12, 20246.947.226.526.676.671,624,200
Aug 9, 20248.328.326.667.097.093,601,800
Aug 8, 20245.668.455.668.408.406,572,100
Aug 7, 20246.366.635.255.725.727,284,500
Aug 6, 202410.0510.289.539.869.862,271,800
Aug 5, 20248.709.978.509.729.721,793,000
Aug 2, 20249.7811.159.6110.1110.112,336,000
Aug 1, 202412.7412.8910.0310.5710.573,455,500
Jul 31, 202412.0513.4011.6512.7112.712,514,000
Jul 30, 202414.6915.1011.5211.8711.874,342,600
Jul 29, 202414.1715.0914.0614.7714.771,750,900
Jul 26, 202413.9914.2713.4313.9713.971,586,300
Jul 25, 202414.1514.6113.5013.8013.802,542,900
Jul 24, 202412.2613.9711.9313.8113.813,454,400
Jul 23, 202411.4712.6311.4712.4912.492,126,200
Jul 22, 202411.1211.5110.6111.4611.462,341,700
Jul 19, 202411.2111.9711.0411.2011.202,777,800
Jul 18, 202412.0112.2511.0611.4311.433,364,500
Jul 17, 202412.1212.7411.3512.0212.023,405,300
Jul 16, 202411.4112.3511.2012.1112.112,440,200
Jul 15, 202411.0011.7410.6911.3111.313,526,000
Jul 12, 202410.0310.959.8210.6510.652,795,900
Jul 11, 20249.5010.249.139.899.893,801,000
Jul 10, 20248.879.308.569.309.302,125,200
Jul 9, 20248.158.868.018.728.722,898,000
Jul 8, 20248.068.447.928.138.132,988,500
Jul 5, 20247.577.977.427.937.931,562,500
Jul 3, 20247.627.717.007.547.541,712,100
Jul 2, 20247.288.297.247.497.494,673,900
Jul 1, 20246.837.206.697.067.061,954,800
Jun 28, 20247.097.356.796.826.8210,588,300
Jun 27, 20246.517.136.306.986.982,060,300
Jun 26, 20246.837.186.296.566.562,326,400
Jun 25, 20246.807.016.556.896.891,575,600
Jun 24, 20246.486.976.286.776.771,421,600
Jun 21, 20246.546.926.366.526.523,515,400
Jun 20, 20246.236.736.116.476.472,438,300
Jun 18, 20245.926.245.866.066.061,235,200
Jun 17, 20246.006.075.846.016.011,041,400
Jun 14, 20245.956.285.756.176.171,683,100
Jun 13, 20246.356.486.006.046.041,101,500
Jun 12, 20246.776.946.296.326.321,968,200
Jun 11, 20246.266.586.256.486.481,379,200
Jun 10, 20246.046.415.966.396.391,382,800
Jun 7, 20246.106.455.916.196.191,627,000
Jun 6, 20246.677.185.936.266.265,216,400
Jun 5, 20245.626.715.586.676.673,027,600
Jun 4, 20246.096.265.565.565.562,222,100
Jun 3, 20245.646.255.526.116.112,404,100
May 31, 20245.135.725.045.705.702,467,500
May 30, 20244.765.144.755.095.091,928,100
May 29, 20244.614.874.514.644.641,602,200
May 28, 20244.794.964.664.724.721,281,700
May 24, 20244.985.054.634.764.761,401,600
May 23, 20245.015.174.794.944.941,826,600
May 22, 20245.285.314.915.025.022,177,000
May 21, 20245.825.885.145.185.182,626,000

Related Tickers

ESPR Esperion Therapeutics, Inc.
0.9087
+5.19%
 
AYTU Aytu BioPharma, Inc.
2.0300
+1.50%
 
SXTC China SXT Pharmaceuticals, Inc.
1.5600
-1.89%
 
SIGA SIGA Technologies, Inc.
6.20
+2.23%
 
ETON Eton Pharmaceuticals, Inc.
19.60
+0.15%
 
DERM Journey Medical Corporation
6.88
+1.93%
 
DVAX Dynavax Technologies Corporation
10.42
+6.00%
 
ORGO Organogenesis Holdings Inc.
3.2600
+0.93%
 
NBIX Neurocrine Biosciences, Inc.
122.96
+0.11%
 
RGC Regencell Bioscience Holdings Limited
449.55
+27.91%