Emergent Biosolutions

EBS
🏛️ usa →
8.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.18 45.59 43.39 43.47 0.6M
2021-12-30 45.60 46.53 44.98 45.14 0.5M
2021-12-29 44.84 46.06 44.19 45.64 0.6M
2021-12-28 45.72 46.42 44.87 44.94 0.4M
2021-12-27 45.32 45.93 44.55 45.64 0.5M
2021-12-23 44.27 45.56 43.59 45.52 0.5M
2021-12-22 45.27 45.68 44.31 44.69 0.5M
2021-12-21 44.52 45.90 44.45 45.82 0.6M
2021-12-20 44.71 45.04 43.52 44.36 0.9M
2021-12-17 42.39 45.20 42.13 45.04 3.7M
2021-12-16 42.30 43.28 41.60 42.53 0.9M
2021-12-15 40.86 42.42 39.94 42.29 1.0M
2021-12-14 40.21 41.87 40.04 40.84 0.7M
2021-12-13 39.93 41.83 39.93 40.45 1.2M
2021-12-10 39.90 40.64 39.35 40.05 0.7M
2021-12-09 41.00 41.77 39.97 39.99 0.8M
2021-12-08 42.64 42.64 40.92 41.31 0.6M
2021-12-07 42.62 43.31 41.50 42.20 0.8M
2021-12-06 41.85 42.89 41.46 41.99 0.9M
2021-12-03 43.18 43.76 41.61 41.89 0.8M
2021-12-02 43.35 44.12 41.84 42.72 0.6M
2021-12-01 44.08 44.99 43.63 43.63 1.2M
2021-11-30 42.10 44.94 42.10 44.12 1.4M
2021-11-29 44.40 44.95 41.41 42.10 9.8M
2021-11-26 44.04 45.06 43.80 44.21 1.1M
2021-11-24 42.45 43.62 41.66 43.17 1.0M
2021-11-23 42.22 43.85 41.97 42.60 2.5M
2021-11-22 39.78 41.06 39.00 39.87 0.8M
2021-11-19 39.47 41.40 39.44 40.07 0.7M
2021-11-18 41.16 41.59 39.26 39.41 0.7M
2021-11-17 40.53 41.79 40.28 40.90 0.8M
2021-11-16 39.03 41.25 38.90 40.85 0.9M
2021-11-15 37.06 37.94 36.91 37.91 0.6M
2021-11-12 37.25 38.20 36.09 36.94 0.9M
2021-11-11 34.99 35.90 34.80 35.44 0.5M
2021-11-10 34.37 36.88 34.02 35.10 0.9M
2021-11-09 34.27 36.79 33.33 35.09 1.5M
2021-11-08 33.42 34.97 32.02 34.52 1.9M
2021-11-05 40.11 40.41 29.88 33.11 7.2M
2021-11-04 52.18 52.76 51.93 52.61 0.5M
2021-11-03 50.83 52.69 50.83 52.59 0.4M
2021-11-02 50.00 50.98 48.87 50.98 0.3M
2021-11-01 47.83 50.14 47.67 49.93 0.5M
2021-10-29 48.45 48.97 47.35 47.67 0.4M
2021-10-28 48.24 49.31 48.16 48.79 0.4M
2021-10-27 50.48 50.64 48.17 48.23 0.4M
2021-10-26 51.13 51.19 49.97 50.38 0.3M
2021-10-25 49.69 50.99 49.41 50.86 0.3M
2021-10-22 50.20 50.76 49.50 49.85 0.4M
2021-10-21 50.00 51.03 49.94 50.59 0.3M
2021-10-20 50.59 50.90 49.53 49.77 0.4M
2021-10-19 50.89 51.54 50.42 51.02 0.4M
2021-10-18 50.15 50.95 50.00 50.41 0.4M
2021-10-15 52.17 52.50 50.66 50.69 0.3M
2021-10-14 51.82 52.39 51.24 51.45 0.2M
2021-10-13 50.91 51.85 50.81 51.36 0.2M
2021-10-12 51.49 52.08 50.91 51.08 0.2M
2021-10-11 52.40 53.98 51.55 51.58 0.2M
2021-10-08 53.36 54.21 52.37 52.46 0.3M
2021-10-07 53.12 54.90 52.93 53.31 0.6M
2021-10-06 52.13 53.05 51.88 52.59 0.3M
2021-10-05 54.04 54.46 52.86 53.01 0.3M
2021-10-04 54.58 55.21 53.28 53.48 0.5M
2021-10-01 50.00 55.35 49.35 55.01 0.8M
2021-09-30 51.84 52.20 50.02 50.07 0.5M
2021-09-29 53.03 53.12 51.57 51.70 0.4M
2021-09-28 53.06 53.65 52.20 53.15 0.4M
2021-09-27 52.26 54.45 52.26 53.44 0.4M
2021-09-24 53.61 53.75 52.36 52.39 0.4M
2021-09-23 54.16 54.90 53.06 53.84 0.5M
2021-09-22 54.53 55.31 53.80 53.85 0.4M
2021-09-21 56.55 57.07 53.77 54.39 0.5M
2021-09-20 56.23 57.14 55.87 56.36 0.4M
2021-09-17 57.35 57.65 56.50 57.14 1.1M
2021-09-16 57.19 57.94 56.60 57.47 0.3M
2021-09-15 57.12 58.33 56.76 57.15 0.3M
2021-09-14 57.40 57.90 56.57 57.24 0.3M
2021-09-13 57.71 58.00 57.05 57.38 0.3M
2021-09-10 58.34 58.85 56.83 57.09 0.5M
2021-09-09 59.58 59.78 58.50 58.50 0.3M
2021-09-08 60.81 61.25 59.77 59.83 0.3M
2021-09-07 63.14 63.33 60.26 60.78 0.5M
2021-09-03 62.97 63.59 62.20 63.21 0.4M
2021-09-02 64.01 64.04 62.65 63.41 0.3M
2021-09-01 63.14 64.07 62.42 63.66 0.3M
2021-08-31 63.25 64.06 62.61 63.08 0.5M
2021-08-30 64.65 65.09 63.71 63.82 0.3M
2021-08-27 63.48 64.45 62.54 64.16 0.5M
2021-08-26 64.40 64.89 62.69 62.85 0.3M
2021-08-25 62.76 64.59 62.20 64.33 0.3M
2021-08-24 63.84 63.84 62.35 62.76 0.2M
2021-08-23 63.94 65.04 63.38 63.67 0.4M
2021-08-20 61.10 63.46 60.89 63.23 0.4M
2021-08-19 60.21 62.21 59.86 61.05 0.4M
2021-08-18 62.84 62.90 60.74 60.76 0.3M
2021-08-17 59.13 62.78 58.81 62.66 0.4M
2021-08-16 60.88 61.10 59.52 59.86 0.3M
2021-08-13 63.23 64.01 61.30 61.58 0.3M
2021-08-12 61.10 62.93 60.64 62.69 0.4M
2021-08-11 60.59 61.29 59.45 60.45 0.3M
2021-08-10 61.04 61.96 59.18 60.36 0.3M
2021-08-09 60.85 62.33 60.76 61.25 0.2M
2021-08-06 61.27 62.36 60.42 60.81 0.4M
2021-08-05 62.00 62.46 61.11 61.55 0.4M
2021-08-04 62.64 64.08 61.70 62.04 0.4M
2021-08-03 63.49 64.20 62.61 63.38 0.4M
2021-08-02 65.93 66.78 62.04 63.72 0.7M
2021-07-30 60.61 67.69 60.50 65.90 0.9M
2021-07-29 66.24 68.03 65.16 65.22 0.7M
2021-07-28 63.28 65.65 62.71 65.16 0.4M
2021-07-27 61.78 62.78 60.82 62.71 0.3M
2021-07-26 64.39 64.39 62.16 62.37 0.2M
2021-07-23 64.39 64.70 63.77 64.39 0.2M
2021-07-22 65.70 66.28 63.55 63.65 0.3M
2021-07-21 65.25 66.18 63.73 66.05 0.7M
2021-07-20 63.69 65.76 63.25 65.12 0.9M
2021-07-19 61.00 63.70 60.49 63.68 0.5M
2021-07-16 61.16 63.83 60.50 62.43 0.6M
2021-07-15 58.04 60.84 57.91 60.43 0.5M
2021-07-14 58.36 59.26 57.85 58.59 0.3M
2021-07-13 59.02 59.58 57.82 57.92 0.4M
2021-07-12 60.38 60.84 59.51 59.74 0.3M
2021-07-09 59.44 60.90 59.01 60.15 0.4M
2021-07-08 60.27 60.47 58.23 59.07 0.6M
2021-07-07 61.79 62.00 60.86 61.53 0.6M
2021-07-06 63.17 63.47 60.89 61.67 0.4M
2021-07-02 64.00 65.61 62.87 63.76 0.5M
2021-07-01 63.08 64.12 62.72 64.03 0.5M
2021-06-30 63.66 63.95 62.92 62.99 0.9M
2021-06-29 62.68 64.17 62.08 64.00 1.2M
2021-06-28 64.04 64.17 62.03 62.68 0.5M
2021-06-25 62.48 63.46 62.31 63.37 2.9M
2021-06-24 60.45 62.13 60.18 61.85 0.4M
2021-06-23 58.72 60.29 58.70 60.05 0.4M
2021-06-22 60.75 61.13 58.66 58.85 0.6M
2021-06-21 60.93 61.73 60.25 61.09 0.6M
2021-06-18 62.80 63.64 60.20 60.55 2.0M
2021-06-17 61.52 63.62 61.45 63.12 0.6M
2021-06-16 61.92 62.86 61.12 61.96 0.5M
2021-06-15 61.36 63.19 61.02 61.57 0.9M
2021-06-14 63.58 63.98 60.57 61.79 0.8M
2021-06-11 65.51 66.12 62.72 63.51 0.8M
2021-06-10 65.13 66.03 64.81 65.48 0.4M
2021-06-09 64.62 65.71 63.93 65.06 0.5M
2021-06-08 65.99 66.10 62.80 63.91 0.5M
2021-06-07 64.30 66.22 63.91 65.49 1.0M
2021-06-04 62.00 64.56 62.00 64.40 0.7M
2021-06-03 61.00 62.63 60.93 61.64 0.5M
2021-06-02 61.68 61.93 60.33 61.78 1.0M
2021-06-01 60.70 62.35 60.20 61.74 0.8M
2021-05-28 60.69 62.12 59.64 60.65 1.5M
2021-05-27 57.42 58.02 56.59 57.80 0.4M
2021-05-26 56.86 57.62 56.46 57.45 0.3M
2021-05-25 56.86 57.51 56.01 56.61 0.4M
2021-05-24 58.85 58.99 56.82 56.87 0.3M
2021-05-21 59.01 59.49 58.05 58.50 0.4M
2021-05-20 57.52 58.69 57.18 58.64 0.5M
2021-05-19 57.31 57.70 55.85 56.69 1.0M
2021-05-18 59.94 60.10 57.66 58.23 0.8M
2021-05-17 61.92 62.24 60.20 60.29 0.6M
2021-05-14 59.68 62.18 59.41 62.00 0.5M
2021-05-13 59.03 59.91 58.30 58.50 0.6M
2021-05-12 58.32 59.97 58.14 58.60 0.5M
2021-05-11 55.18 59.50 55.07 58.80 0.9M
2021-05-10 61.73 61.99 59.74 59.87 0.5M
2021-05-07 61.41 62.50 61.10 61.62 0.4M
2021-05-06 60.00 61.88 59.90 60.85 1.0M
2021-05-05 58.79 62.37 58.79 61.01 0.7M
2021-05-04 60.85 61.23 58.83 59.10 0.9M
2021-05-03 61.35 61.94 60.71 61.59 0.7M
2021-04-30 61.82 63.11 60.72 60.98 1.0M
2021-04-29 62.90 63.25 61.10 63.15 0.9M
2021-04-28 63.19 63.43 62.00 62.05 0.5M
2021-04-27 63.84 64.95 63.20 63.75 0.6M
2021-04-26 62.41 64.77 62.21 63.99 0.9M
2021-04-23 63.47 63.47 60.70 61.94 1.4M
2021-04-22 63.26 64.47 61.00 63.12 1.8M
2021-04-21 65.30 66.73 64.87 66.00 1.2M
2021-04-20 67.02 67.50 64.87 65.62 2.1M
2021-04-19 75.24 75.24 67.53 67.87 1.6M
2021-04-16 74.89 77.80 74.42 77.64 0.5M
2021-04-15 75.49 75.49 74.35 74.47 0.8M
2021-04-14 73.52 75.73 73.34 74.47 1.2M
2021-04-13 73.26 75.57 71.55 72.76 1.5M
2021-04-12 77.41 77.54 75.11 75.86 0.6M
2021-04-09 77.47 78.00 75.09 77.35 1.0M
2021-04-08 79.75 79.75 76.39 78.58 0.9M
2021-04-07 79.55 82.31 78.32 78.86 1.3M
2021-04-06 78.95 80.25 77.92 79.25 1.3M
2021-04-05 80.03 80.12 77.20 78.62 1.4M
2021-04-01 85.00 85.45 79.38 80.46 3.2M
2021-03-31 91.48 94.00 91.44 92.91 0.4M
2021-03-30 92.32 93.46 90.00 90.30 0.8M
2021-03-29 94.30 94.89 92.18 92.83 0.3M
2021-03-26 94.26 95.59 92.44 94.53 0.3M
2021-03-25 90.00 94.04 89.86 93.88 0.5M
2021-03-24 93.49 94.61 90.55 90.85 0.4M
2021-03-23 94.53 95.44 92.70 93.18 0.6M
2021-03-22 92.11 96.03 91.61 95.03 0.5M
2021-03-19 88.84 91.20 88.30 90.98 1.3M
2021-03-18 90.31 91.98 88.00 88.29 0.4M
2021-03-17 91.55 92.82 89.78 91.65 0.5M
2021-03-16 91.91 94.99 91.12 93.03 0.5M
2021-03-15 90.82 93.24 90.23 91.84 0.5M
2021-03-12 90.93 91.30 88.54 90.19 0.6M
2021-03-11 91.79 94.88 91.29 91.90 0.6M
2021-03-10 89.01 90.47 88.60 89.63 0.5M
2021-03-09 87.66 90.33 86.62 86.99 0.8M
2021-03-08 90.70 92.08 86.17 86.23 0.8M
2021-03-05 92.60 92.99 86.16 92.31 0.7M
2021-03-04 93.36 94.80 88.91 90.87 0.8M
2021-03-03 98.87 101.23 94.37 94.73 0.9M
2021-03-02 102.46 102.88 98.91 99.30 0.6M
2021-03-01 98.78 102.30 98.01 102.20 0.7M
2021-02-26 97.50 98.68 92.86 96.00 0.5M
2021-02-25 98.45 101.41 96.39 97.15 0.5M
2021-02-24 98.00 99.15 96.29 98.80 0.6M
2021-02-23 93.26 93.95 89.14 93.49 1.3M
2021-02-22 101.51 103.49 97.18 97.74 1.3M
2021-02-19 106.98 110.00 102.05 103.04 2.1M
2021-02-18 120.31 121.41 115.71 117.06 0.3M
2021-02-17 122.12 123.91 118.74 122.51 0.3M
2021-02-16 125.89 127.20 122.34 123.23 0.3M
2021-02-12 123.56 125.57 122.64 125.19 0.3M
2021-02-11 121.01 124.13 120.10 123.87 0.5M
2021-02-10 119.50 122.00 117.01 119.92 0.4M
2021-02-09 123.00 126.15 118.20 119.44 0.6M
2021-02-08 118.25 124.01 118.01 123.45 0.6M
2021-02-05 117.71 117.75 113.93 117.55 0.4M
2021-02-04 117.36 118.54 113.70 116.43 0.5M
2021-02-03 116.79 119.05 114.85 117.98 0.7M
2021-02-02 117.00 117.97 113.41 116.79 0.4M
2021-02-01 108.00 117.93 108.00 115.79 0.7M
2021-01-29 109.20 109.60 106.05 106.85 0.4M
2021-01-28 107.64 111.90 107.31 108.49 0.4M
2021-01-27 107.50 108.79 104.46 107.23 0.5M
2021-01-26 107.61 112.61 106.75 109.37 0.5M
2021-01-25 107.12 107.13 104.26 106.37 0.5M
2021-01-22 108.85 109.34 106.00 107.12 0.4M
2021-01-21 107.75 110.37 105.85 110.06 0.5M
2021-01-20 107.00 110.00 106.17 107.87 0.5M
2021-01-19 108.00 109.89 106.25 106.87 0.5M
2021-01-15 105.01 107.93 104.51 106.29 0.5M
2021-01-14 108.24 109.45 105.25 105.99 0.9M
2021-01-13 104.32 110.65 104.00 107.65 0.8M
2021-01-12 101.90 104.13 101.58 103.38 0.6M
2021-01-11 102.10 102.10 97.54 98.89 0.4M
2021-01-08 97.08 100.17 95.00 97.23 0.5M
2021-01-07 98.52 102.10 97.78 100.77 0.4M
2021-01-06 95.68 100.14 94.36 97.97 0.6M
2021-01-05 93.01 97.85 93.01 96.99 0.5M
2021-01-04 89.88 93.73 89.60 93.10 0.4M