Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| EBS Historical Stock Prices |
| Preferred Stock Newsletter |
| EBS Options Chain |
| EBS Message Board |
Emergent BioSolutions (EBS) has the following price history information. Looking back at EBS historical stock prices for the last five trading days, on April 09, 2024, EBS opened at $2.32, traded as high as $2.38 and as low as $2.25, and closed at $2.31. Trading volume was a total of 802.90K shares. On April 10, 2024, EBS opened at $2.27, traded as high as $2.28 and as low as $2.20, and closed at $2.23. Trading volume was a total of 888.00K shares. On April 11, 2024, EBS opened at $2.24, traded as high as $2.28 and as low as $2.17, and closed at $2.19. Trading volume was a total of 959.70K shares. On April 12, 2024, EBS opened at $2.20, traded as high as $2.20 and as low as $2.00, and closed at $2.06. Trading volume was a total of 1.01M shares. On April 15, 2024, EBS opened at $2.06, traded as high as $2.13 and as low as $1.95, and closed at $1.98. Trading volume was a total of 1.25M shares.
EBS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Emergent BioSolutions shares, starting with a $10,000 purchase of EBS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/17/2014 | |
| End date: | 04/15/2024 | |
| Start price/share: | $25.44 | |
| End price/share: | $1.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -92.22% | |
| Average Annual Total Return: | -22.53% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $778.09 | |
| Years: | 10.00 | |
 | |||||
| EBS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/09/2024 | $2.32 | $2.38 | $2.25 | $2.31 | 802.90K |
| 04/10/2024 | $2.27 | $2.28 | $2.20 | $2.23 | 888.00K |
| 04/11/2024 | $2.24 | $2.28 | $2.17 | $2.19 | 959.70K |
| 04/12/2024 | $2.20 | $2.20 | $2.00 | $2.06 | 1.01M |
| 04/15/2024 | $2.06 | $2.13 | $1.95 | $1.98 | 1.25M |
|
| About Emergent BioSolutions |
| Emergent BioSolutions is a life sciences company focused on providing preparedness and response solutions that address accidental, deliberate and naturally occurring public health threats (PHTs). The types of PHTs Co. is addressing are focused on the following five categories: chemical, biological, radiological, nuclear and explosives; emerging infectious diseases; travel health; public health crises (such as the opioid crisis and the COVID-19 pandemic); and acute, emergency, and community care. Co. operates under three separate business lines: the Government - Medical Countermeasures; the Commercial; and the Services - contract development and manufacturing. |
| EBS Historical Closing Prices | |
| Date | Close |
| 04/09/2024 | $2.31 |
| 04/10/2024 | $2.23 |
| 04/11/2024 | $2.19 |
| 04/12/2024 | $2.06 |
| 04/15/2024 | $1.98 |
| Healthcare Historical Prices |
| EBS is categorized under the Healthcare sector; below are some other companies in the same sector:
ECTE Historical Stock Prices Also explore: EBS shares outstanding history
|
Free EBS Email Alerts:
EBS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.