EBS - Emergent BioSolutions Inc.
Close
8.17
0.070 0.857%
Share volume: 9,444
Last Updated: Fri 27 Dec 2024 06:29:45 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.40%
PREVIOUS CLOSE
CHG
CHG%
$8.10
0.07
0.86%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.20 | $8.20 | $8.56 | $8.56 | $8.08 | $8.08 | $8.30 | $8.30 | 536,152 | $511,135.00 |
| 12/23/2024 | $8.07 | $8.07 | $8.18 | $8.18 | $7.83 | $7.83 | $8.15 | $8.15 | 869,901 | $869,901.00 |
| 12/20/2024 | $7.85 | $7.85 | $8.35 | $8.35 | $7.70 | $7.70 | $8.10 | $8.10 | 2,499,434 | $2,475,328.00 |
| 12/19/2024 | $8.32 | $8.32 | $8.35 | $8.35 | $8.01 | $8.01 | $8.06 | $8.06 | 855,123 | $855,123.00 |
| 12/18/2024 | $8.86 | $8.86 | $8.86 | $8.86 | $8.02 | $8.02 | $8.16 | $8.16 | 1,421,663 | $1,421,663.00 |
| 12/17/2024 | $8.74 | $8.74 | $8.84 | $8.84 | $8.36 | $8.36 | $8.79 | $8.79 | 1,173,318 | $1,173,318.00 |
| 12/16/2024 | $8.62 | $8.62 | $9.03 | $9.03 | $8.50 | $8.50 | $8.87 | $8.87 | 1,040,155 | $1,040,155.00 |
| 12/13/2024 | $8.81 | $8.81 | $8.87 | $8.87 | $8.35 | $8.35 | $8.48 | $8.48 | 1,092,646 | $1,092,646.00 |