The highest closing price for Emergent Biosolutions (EBS) last month was $11.97, on November 11. It was up 11.1% for the month. The latest price is $8.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $10.10 | $10.43 | $10.04 | $10.12 | 509,398 |
November 27 2024 | $10.05 | $10.33 | $9.84 | $10.11 | 756,515 |
November 26 2024 | $9.80 | $10.07 | $9.55 | $10.03 | 878,429 |
November 25 2024 | $9.55 | $10.14 | $9.45 | $9.85 | 1,097,282 |
November 22 2024 | $9.40 | $9.67 | $9.37 | $9.48 | 799,397 |
November 21 2024 | $8.95 | $9.78 | $8.83 | $9.40 | 1,279,158 |
November 20 2024 | $8.21 | $8.97 | $8.12 | $8.88 | 1,066,414 |
November 19 2024 | $8.31 | $8.57 | $8.20 | $8.27 | 1,429,209 |
November 18 2024 | $8.17 | $8.72 | $7.81 | $8.60 | 2,643,876 |
November 15 2024 | $9.01 | $9.09 | $7.71 | $7.72 | 3,147,138 |
November 14 2024 | $9.92 | $10.02 | $9.26 | $9.27 | 1,329,177 |
November 13 2024 | $10.82 | $11.02 | $9.94 | $9.97 | 1,467,966 |
November 12 2024 | $11.63 | $11.65 | $10.63 | $10.89 | 1,991,923 |
November 11 2024 | $12.22 | $12.68 | $11.80 | $11.97 | 1,659,423 |
November 08 2024 | $10.99 | $12.07 | $10.70 | $11.77 | 2,168,164 |
November 07 2024 | $11.43 | $12.73 | $10.98 | $11.00 | 5,624,293 |
November 06 2024 | $9.27 | $9.44 | $8.91 | $9.20 | 1,618,801 |
November 05 2024 | $8.79 | $9.05 | $8.68 | $8.96 | 849,943 |
November 04 2024 | $9.00 | $9.23 | $8.66 | $8.77 | 1,043,670 |
November 01 2024 | $9.11 | $9.42 | $8.98 | $9.12 | 1,024,100 |
Daily pricing data for Emergent Biosolutions dates back to 11/15/2006, and may be incomplete.
