Emergent Biosolutions Inc (EBS)

USD 11.6

(5.45%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 9.25 10.05 9.21 9.92 1.57 Million
06 Oct, 2025 9.17 9.39 8.85 9.14 769.2 Thousand
03 Oct, 2025 9.23 9.36 9.11 9.15 588.9 Thousand
02 Oct, 2025 9.18 9.3 9.03 9.19 617.5 Thousand
01 Oct, 2025 8.77 9.34 8.58 9.19 1.02 Million
30 Sep, 2025 8.84 9.1 8.78 8.82 750 Thousand
29 Sep, 2025 8.95 9.09 8.76 8.94 890.7 Thousand
26 Sep, 2025 8.87 9.11 8.61 8.91 1.35 Million
25 Sep, 2025 8.2 8.84 8.1 8.74 1.39 Million
24 Sep, 2025 8.19 8.42 8.1 8.29 621.1 Thousand