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
2023-12-29 2.50 2.50 2.36 2.40 1.0M
2023-12-28 2.35 2.48 2.35 2.47 0.9M
2023-12-27 2.44 2.48 2.36 2.40 0.5M
2023-12-26 2.49 2.52 2.38 2.41 0.9M
2023-12-22 2.33 2.53 2.32 2.48 1.6M
2023-12-21 2.25 2.33 2.24 2.29 1.0M
2023-12-20 2.45 2.46 2.22 2.23 1.4M
2023-12-19 2.31 2.54 2.31 2.44 1.4M
2023-12-18 2.36 2.41 2.26 2.34 1.3M
2023-12-15 2.57 2.63 2.34 2.38 4.2M
2023-12-14 2.36 2.72 2.32 2.53 2.3M
2023-12-13 2.10 2.31 1.99 2.29 1.5M
2023-12-12 2.12 2.13 2.03 2.09 1.4M
2023-12-11 2.46 2.48 2.11 2.12 1.6M
2023-12-08 2.40 2.60 2.31 2.49 0.8M
2023-12-07 2.52 2.58 2.41 2.42 0.8M
2023-12-06 2.40 2.66 2.36 2.53 1.1M
2023-12-05 2.55 2.56 2.39 2.40 0.9M
2023-12-04 2.37 2.67 2.36 2.57 1.9M
2023-12-01 2.15 2.46 2.01 2.39 2.2M
2023-11-30 2.18 2.36 2.12 2.14 2.4M
2023-11-29 2.00 2.36 2.00 2.15 1.7M
2023-11-28 2.12 2.15 1.96 2.01 1.8M
2023-11-27 2.12 2.12 1.97 2.07 0.8M
2023-11-24 2.00 2.18 2.00 2.09 0.6M
2023-11-22 2.09 2.11 2.04 2.09 0.9M
2023-11-21 2.09 2.15 2.03 2.09 0.8M
2023-11-20 1.99 2.10 1.96 2.10 0.9M
2023-11-17 2.15 2.15 1.90 2.05 1.6M
2023-11-16 2.21 2.25 2.01 2.12 1.2M
2023-11-15 2.15 2.43 2.15 2.21 1.6M
2023-11-14 1.88 2.16 1.85 2.15 2.0M
2023-11-13 1.97 1.98 1.81 1.82 2.2M
2023-11-10 2.14 2.14 1.88 2.00 1.8M
2023-11-09 2.12 2.25 1.96 2.15 1.2M
2023-11-08 2.35 2.44 2.20 2.21 1.3M
2023-11-07 2.34 2.46 2.33 2.36 1.4M
2023-11-06 2.43 2.45 2.28 2.35 1.1M
2023-11-03 2.15 2.45 2.14 2.42 2.3M
2023-11-02 2.03 2.13 1.99 2.12 1.1M
2023-11-01 2.07 2.07 1.93 1.96 1.3M
2023-10-31 2.01 2.16 1.99 2.09 0.9M
2023-10-30 2.02 2.08 1.98 2.03 1.4M
2023-10-27 2.17 2.19 1.99 2.00 1.2M
2023-10-26 2.13 2.18 2.05 2.15 0.9M
2023-10-25 2.21 2.28 2.11 2.12 1.3M
2023-10-24 2.14 2.27 2.14 2.26 1.2M
2023-10-23 2.18 2.22 2.12 2.13 1.4M
2023-10-20 2.23 2.28 2.16 2.21 1.5M
2023-10-19 2.29 2.31 2.18 2.22 1.5M
2023-10-18 2.49 2.51 2.30 2.31 1.8M
2023-10-17 2.42 2.54 2.40 2.51 1.2M
2023-10-16 2.54 2.56 2.39 2.47 1.4M
2023-10-13 2.60 2.66 2.48 2.52 1.6M
2023-10-12 2.98 2.99 2.61 2.63 1.7M
2023-10-11 3.18 3.24 2.98 2.99 1.1M
2023-10-10 2.85 3.16 2.77 3.15 1.1M
2023-10-09 2.91 2.95 2.79 2.89 0.8M
2023-10-06 2.89 3.00 2.75 2.99 1.5M
2023-10-05 2.92 2.97 2.78 2.97 2.0M
2023-10-04 3.02 3.04 2.84 2.93 2.0M
2023-10-03 3.13 3.13 2.98 2.99 1.9M
2023-10-02 3.40 3.41 3.14 3.16 1.2M
2023-09-29 3.37 3.45 3.28 3.40 1.2M
2023-09-28 3.27 3.37 3.13 3.31 1.7M
2023-09-27 3.35 3.44 3.20 3.30 1.5M
2023-09-26 3.15 3.36 3.08 3.27 2.4M
2023-09-25 3.23 3.24 3.14 3.17 1.9M
2023-09-22 3.44 3.47 3.20 3.26 1.5M
2023-09-21 3.59 3.62 3.40 3.44 1.9M
2023-09-20 3.75 3.84 3.65 3.65 1.5M
2023-09-19 3.69 3.78 3.53 3.76 1.8M
2023-09-18 4.01 4.17 3.62 3.71 2.9M
2023-09-15 4.11 4.29 3.81 3.97 12.9M
2023-09-14 4.01 4.20 3.95 4.14 2.2M
2023-09-13 4.14 4.15 3.89 3.94 2.7M
2023-09-12 4.19 4.26 4.04 4.11 2.0M
2023-09-11 4.68 4.68 4.17 4.22 2.5M
2023-09-08 4.39 4.58 4.21 4.57 1.7M
2023-09-07 4.50 4.55 4.16 4.37 2.2M
2023-09-06 4.82 4.89 4.36 4.58 2.2M
2023-09-05 5.13 5.21 4.82 4.82 2.6M
2023-09-01 4.78 5.16 4.78 5.08 2.8M
2023-08-31 4.63 5.42 4.63 4.69 6.0M
2023-08-30 4.23 4.60 4.05 4.54 4.8M
2023-08-29 4.21 4.27 4.01 4.07 3.4M
2023-08-28 4.47 4.64 4.32 4.42 2.1M
2023-08-25 4.64 4.69 4.45 4.54 2.8M
2023-08-24 4.53 4.69 4.32 4.53 12.2M
2023-08-23 4.50 4.78 4.35 4.53 3.5M
2023-08-22 4.37 4.51 4.19 4.48 5.8M
2023-08-21 4.97 4.97 4.74 4.76 1.9M
2023-08-18 5.08 5.22 4.95 4.97 1.2M
2023-08-17 5.23 5.29 5.01 5.12 1.4M
2023-08-16 5.13 5.21 5.06 5.13 1.9M
2023-08-15 5.44 5.49 5.15 5.19 1.9M
2023-08-14 5.37 5.54 5.23 5.49 1.6M
2023-08-11 5.62 5.69 5.28 5.48 2.6M
2023-08-10 5.90 6.05 5.61 5.72 2.5M
2023-08-09 7.04 7.07 5.53 5.92 5.2M
2023-08-08 7.38 7.38 7.01 7.20 1.5M
2023-08-07 7.39 7.52 7.20 7.40 1.5M
2023-08-04 7.28 7.49 7.16 7.31 1.0M
2023-08-03 7.24 7.30 7.03 7.20 1.1M
2023-08-02 7.69 7.75 7.13 7.21 1.5M
2023-08-01 7.35 8.21 7.30 7.91 4.1M
2023-07-31 6.80 6.99 6.75 6.88 1.6M
2023-07-28 7.08 7.08 6.72 6.78 1.6M
2023-07-27 7.27 7.36 6.82 6.90 1.4M
2023-07-26 7.00 7.22 6.98 7.16 1.0M
2023-07-25 7.25 7.32 6.93 7.01 2.2M
2023-07-24 7.43 7.71 7.30 7.33 1.4M
2023-07-21 7.57 7.93 7.06 7.51 4.1M
2023-07-20 7.30 7.30 7.02 7.06 0.8M
2023-07-19 7.22 7.36 6.96 7.17 1.1M
2023-07-18 7.29 7.58 7.04 7.05 0.9M
2023-07-17 7.22 7.39 7.14 7.29 0.8M
2023-07-14 7.26 7.32 7.13 7.21 0.7M
2023-07-13 7.36 7.65 7.26 7.28 0.8M
2023-07-12 7.44 7.50 7.12 7.38 0.9M
2023-07-11 7.17 7.44 7.02 7.28 0.9M
2023-07-10 7.07 7.27 7.00 7.17 1.3M
2023-07-07 6.92 7.31 6.92 7.04 1.1M
2023-07-06 7.32 7.32 6.77 6.92 1.7M
2023-07-05 7.50 7.60 7.25 7.36 1.4M
2023-07-03 7.40 7.70 7.35 7.57 0.7M
2023-06-30 7.70 7.71 7.33 7.35 1.5M
2023-06-29 7.66 7.95 7.45 7.62 1.7M
2023-06-28 8.35 8.36 7.64 7.69 2.0M
2023-06-27 9.14 9.23 8.38 8.44 1.5M
2023-06-26 9.45 9.66 9.25 9.27 0.9M
2023-06-23 9.46 9.57 9.09 9.32 1.2M
2023-06-22 9.73 9.73 9.28 9.60 1.2M
2023-06-21 9.29 9.96 9.20 9.73 2.0M
2023-06-20 8.44 9.60 8.30 9.35 2.3M
2023-06-16 8.21 8.50 7.93 8.42 6.5M
2023-06-15 7.99 8.16 7.87 8.09 1.1M
2023-06-14 8.18 8.34 7.90 8.03 1.5M
2023-06-13 8.36 8.55 8.06 8.09 1.2M
2023-06-12 8.25 8.34 8.08 8.25 1.2M
2023-06-09 8.41 8.62 8.15 8.25 0.9M
2023-06-08 8.30 8.51 8.18 8.39 0.9M
2023-06-07 8.07 8.52 8.01 8.50 1.3M
2023-06-06 7.84 8.22 7.75 8.01 1.2M
2023-06-05 8.21 8.22 7.86 7.91 1.2M
2023-06-02 8.35 8.45 8.16 8.24 1.0M
2023-06-01 8.57 8.57 8.16 8.20 0.9M
2023-05-31 8.22 8.63 8.13 8.53 1.1M
2023-05-30 8.24 8.57 8.03 8.22 1.2M
2023-05-26 8.17 8.23 8.01 8.17 0.8M
2023-05-25 8.38 8.38 8.01 8.15 0.9M
2023-05-24 8.65 8.73 8.25 8.42 0.9M
2023-05-23 8.57 9.17 8.57 8.74 0.8M
2023-05-22 8.19 8.67 8.14 8.57 1.0M
2023-05-19 8.64 8.71 8.16 8.17 1.2M
2023-05-18 8.88 9.03 8.40 8.64 1.3M
2023-05-17 8.93 9.08 8.53 9.04 1.1M
2023-05-16 9.09 9.09 8.47 8.87 1.4M
2023-05-15 9.09 9.69 8.86 9.29 1.2M
2023-05-12 10.53 10.62 8.69 9.18 1.9M
2023-05-11 10.73 10.88 10.05 10.51 1.6M
2023-05-10 8.92 10.81 8.33 10.81 3.0M
2023-05-09 9.00 9.76 8.72 9.70 2.0M
2023-05-08 9.05 9.13 8.80 9.12 1.2M
2023-05-05 8.80 9.03 8.74 8.96 1.0M
2023-05-04 8.38 8.57 8.21 8.54 1.0M
2023-05-03 8.20 8.63 8.20 8.44 1.1M
2023-05-02 8.74 8.76 8.20 8.27 1.2M
2023-05-01 8.72 9.06 8.65 8.87 1.0M
2023-04-28 8.66 9.21 8.60 8.83 1.2M
2023-04-27 9.06 9.06 8.54 8.59 1.2M
2023-04-26 9.48 9.59 8.92 8.99 1.0M
2023-04-25 10.01 10.08 9.46 9.48 1.2M
2023-04-24 10.20 10.32 9.85 10.14 1.0M
2023-04-21 10.32 10.52 10.07 10.37 1.1M
2023-04-20 10.53 10.61 10.14 10.26 1.3M
2023-04-19 10.78 10.92 10.38 10.70 1.4M
2023-04-18 11.52 11.66 10.71 10.94 2.1M
2023-04-17 11.84 12.01 11.53 11.71 1.5M
2023-04-14 12.71 12.87 11.66 11.85 1.5M
2023-04-13 12.44 12.94 12.14 12.62 1.9M
2023-04-12 13.37 13.41 12.33 12.39 2.3M
2023-04-11 12.62 13.67 12.28 13.21 2.7M
2023-04-10 11.15 12.56 10.97 12.38 4.5M
2023-04-06 10.33 10.69 10.08 10.56 1.3M
2023-04-05 9.78 10.28 9.77 10.27 1.4M
2023-04-04 9.77 10.06 9.61 9.88 1.3M
2023-04-03 10.38 10.38 9.47 9.79 2.2M
2023-03-31 10.26 10.46 9.73 10.36 2.5M
2023-03-30 9.48 10.73 9.41 10.18 7.2M
2023-03-29 10.66 10.70 8.78 9.35 16.5M
2023-03-28 9.21 9.22 8.65 8.90 1.5M
2023-03-27 8.29 8.90 8.24 8.86 1.6M
2023-03-24 7.77 8.11 7.77 8.10 1.2M
2023-03-23 7.93 8.22 7.74 7.86 1.4M
2023-03-22 8.15 8.23 7.77 7.79 1.1M
2023-03-21 8.24 8.31 8.01 8.17 1.1M
2023-03-20 8.16 8.40 8.01 8.07 1.2M
2023-03-17 8.80 8.86 8.11 8.12 3.4M
2023-03-16 9.51 9.73 9.30 9.65 0.8M
2023-03-15 9.37 9.70 9.17 9.65 1.0M
2023-03-14 9.82 10.04 9.56 9.70 1.2M
2023-03-13 9.47 9.85 9.44 9.53 1.3M
2023-03-10 10.02 10.08 9.40 9.69 2.1M
2023-03-09 10.63 10.93 10.14 10.18 1.7M
2023-03-08 10.60 10.80 10.33 10.35 1.1M
2023-03-07 10.97 11.06 10.54 10.72 1.4M
2023-03-06 11.70 11.81 10.89 10.98 1.5M
2023-03-03 11.92 11.92 11.64 11.66 1.3M
2023-03-02 11.81 11.94 11.49 11.81 1.1M
2023-03-01 12.39 12.54 11.79 12.06 1.5M
2023-02-28 13.27 13.53 11.63 12.38 4.2M
2023-02-27 13.99 14.39 13.75 14.00 1.1M
2023-02-24 13.98 13.99 13.52 13.71 0.9M
2023-02-23 14.11 14.34 13.76 14.30 1.0M
2023-02-22 14.00 14.06 13.29 13.98 1.5M
2023-02-21 16.20 16.66 13.88 13.91 1.9M
2023-02-17 14.75 16.47 14.62 16.29 2.3M
2023-02-16 16.22 16.52 14.42 14.78 3.3M
2023-02-15 14.00 14.95 13.66 14.92 1.9M
2023-02-14 13.18 13.36 12.87 13.26 0.7M
2023-02-13 13.04 13.23 12.85 13.15 0.8M
2023-02-10 12.87 13.09 12.60 13.01 0.5M
2023-02-09 13.65 13.73 12.88 12.95 0.5M
2023-02-08 13.99 14.10 13.25 13.25 0.5M
2023-02-07 13.71 14.12 13.47 14.10 0.7M
2023-02-06 13.81 13.97 13.60 13.69 0.4M
2023-02-03 14.22 14.46 13.88 13.97 0.6M
2023-02-02 13.98 14.88 13.91 14.55 0.9M
2023-02-01 13.09 13.87 12.85 13.65 0.7M
2023-01-31 13.00 13.40 13.00 13.19 0.8M
2023-01-30 13.32 13.46 12.88 12.92 0.5M
2023-01-27 13.06 13.54 13.06 13.47 0.4M
2023-01-26 13.48 13.64 12.94 13.12 0.6M
2023-01-25 12.95 13.46 12.90 13.46 0.5M
2023-01-24 13.59 14.20 13.03 13.11 0.5M
2023-01-23 13.45 13.84 13.40 13.53 0.8M
2023-01-20 13.14 13.50 12.86 13.47 0.8M
2023-01-19 13.10 13.39 12.91 13.04 0.8M
2023-01-18 13.37 13.71 13.14 13.28 1.0M
2023-01-17 13.36 13.49 13.11 13.20 0.6M
2023-01-13 13.69 13.98 13.14 13.43 1.0M
2023-01-12 13.59 13.95 13.35 13.94 1.1M
2023-01-11 13.60 13.90 13.28 13.47 0.9M
2023-01-10 13.16 13.75 13.16 13.67 0.9M
2023-01-09 13.66 13.80 12.82 13.14 1.1M
2023-01-06 12.81 13.84 12.47 13.56 1.4M
2023-01-05 12.41 12.44 12.09 12.35 0.8M
2023-01-04 12.20 12.69 12.07 12.49 0.8M
2023-01-03 12.06 12.20 11.80 12.02 0.8M