Emergent Biosolutions, Inc. - Price History
Monthly price history for EBS (Emergent Biosolutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.89 | $3.89 |
| April 2024 | $1.88 | $1.88 |
| March 2024 | $2.53 | $2.53 |
| February 2024 | $3.23 | $3.23 |
| January 2024 | $1.67 | $1.67 |
| December 2023 | $2.40 | $2.40 |
| November 2023 | $2.14 | $2.14 |
| October 2023 | $2.09 | $2.09 |
| September 2023 | $3.40 | $3.40 |
| August 2023 | $4.69 | $4.69 |
| July 2023 | $6.88 | $6.88 |
| June 2023 | $7.35 | $7.35 |
| May 2023 | $8.53 | $8.53 |
| April 2023 | $8.83 | $8.83 |
| March 2023 | $10.36 | $10.36 |
| February 2023 | $12.38 | $12.38 |
| January 2023 | $13.19 | $13.19 |
| December 2022 | $11.81 | $11.81 |
| November 2022 | $12.30 | $12.30 |
| October 2022 | $20.86 | $20.86 |
| September 2022 | $20.99 | $20.99 |
| August 2022 | $24.02 | $24.02 |
| July 2022 | $34.64 | $34.64 |
| June 2022 | $31.04 | $31.04 |
| May 2022 | $32.96 | $32.96 |
| April 2022 | $32.38 | $32.38 |
| March 2022 | $41.06 | $41.06 |
| February 2022 | $41.38 | $41.38 |
| January 2022 | $46.80 | $46.80 |
| December 2021 | $43.47 | $43.47 |
| November 2021 | $44.12 | $44.12 |
| October 2021 | $47.67 | $47.67 |
| September 2021 | $50.07 | $50.07 |
| August 2021 | $63.08 | $63.08 |
| July 2021 | $65.90 | $65.90 |
| June 2021 | $62.99 | $62.99 |
| May 2021 | $60.65 | $60.65 |
| April 2021 | $60.98 | $60.98 |
| March 2021 | $92.91 | $92.91 |
| February 2021 | $96 | $96 |
| January 2021 | $106.85 | $106.85 |
| December 2020 | $89.60 | $89.60 |
| November 2020 | $81.93 | $81.93 |
| October 2020 | $89.97 | $89.97 |
| September 2020 | $103.33 | $103.33 |
| August 2020 | $114.05 | $114.05 |
| July 2020 | $111.24 | $111.24 |
| June 2020 | $79.08 | $79.08 |
| May 2020 | $83.49 | $83.49 |
| April 2020 | $73.95 | $73.95 |
| March 2020 | $57.86 | $57.86 |
| February 2020 | $58.68 | $58.68 |
| January 2020 | $55.09 | $55.09 |
| December 2019 | $53.95 | $53.95 |
| November 2019 | $54.86 | $54.86 |
| October 2019 | $57.16 | $57.16 |
| September 2019 | $52.28 | $52.28 |
| August 2019 | $43.80 | $43.80 |
| July 2019 | $44.14 | $44.14 |
| June 2019 | $48.31 | $48.31 |
| May 2019 | $39.92 | $39.92 |
| April 2019 | $51.68 | $51.68 |
| March 2019 | $50.52 | $50.52 |
| February 2019 | $58.35 | $58.35 |
| January 2019 | $62.39 | $62.39 |
| December 2018 | $59.28 | $59.28 |
| November 2018 | $72.84 | $72.84 |
| October 2018 | $61.19 | $61.19 |
| September 2018 | $65.83 | $65.83 |
| August 2018 | $62 | $62 |
| July 2018 | $54.35 | $54.35 |
| June 2018 | $50.49 | $50.49 |
| May 2018 | $51.56 | $51.56 |
| April 2018 | $51.86 | $51.86 |
| March 2018 | $52.65 | $52.65 |
| February 2018 | $49.70 | $49.70 |
| January 2018 | $48.79 | $48.79 |
| December 2017 | $46.47 | $46.47 |
| November 2017 | $43.93 | $43.93 |
| October 2017 | $40.99 | $40.99 |
| September 2017 | $40.45 | $40.45 |
| August 2017 | $37.33 | $37.33 |
| July 2017 | $36.37 | $36.37 |
| June 2017 | $33.91 | $33.91 |
| May 2017 | $31.93 | $31.93 |
| April 2017 | $29.91 | $29.91 |
| March 2017 | $29.04 | $29.04 |
| February 2017 | $31.38 | $31.38 |
| January 2017 | $30.27 | $30.27 |
| December 2016 | $32.84 | $32.84 |
| November 2016 | $26.76 | $26.76 |
| October 2016 | $26.72 | $26.72 |
| September 2016 | $31.53 | $31.53 |
| August 2016 | $26.65 | $26.65 |
| July 2016 | $29.68 | $31.54 |
| June 2016 | $25 | $26.56 |
| May 2016 | $39 | $41.44 |
| April 2016 | $34.24 | $36.38 |
| March 2016 | $32.31 | $34.33 |
| February 2016 | $30.07 | $31.95 |
| January 2016 | $32.53 | $34.57 |
| December 2015 | $35.56 | $37.79 |
| November 2015 | $33.48 | $35.58 |
| October 2015 | $28.58 | $30.36 |
| September 2015 | $25.32 | $26.91 |
| August 2015 | $29.59 | $31.44 |
| July 2015 | $29.18 | $31.01 |
| June 2015 | $29.29 | $31.12 |
| May 2015 | $28.32 | $30.09 |
| April 2015 | $26.39 | $28.04 |
| March 2015 | $25.56 | $27.16 |
| February 2015 | $26.64 | $28.30 |
| January 2015 | $24.92 | $26.47 |
| December 2014 | $24.20 | $25.72 |
| November 2014 | $22.10 | $23.48 |
| October 2014 | $20.11 | $21.36 |
| September 2014 | $18.94 | $20.13 |
| August 2014 | $22.13 | $23.52 |
| July 2014 | $19.56 | $20.78 |
| June 2014 | $19.96 | $21.21 |
| May 2014 | $19.28 | $20.48 |
| April 2014 | $23.43 | $24.90 |
| March 2014 | $22.46 | $23.87 |
| February 2014 | $21.99 | $23.37 |
| January 2014 | $21.27 | $22.60 |
| December 2013 | $20.44 | $21.71 |
| November 2013 | $19.96 | $21.20 |
| October 2013 | $17.36 | $18.44 |
| September 2013 | $16.93 | $17.99 |
| August 2013 | $15.63 | $16.60 |
| July 2013 | $15.72 | $16.71 |
| June 2013 | $12.82 | $13.62 |
| May 2013 | $12.62 | $13.41 |
| April 2013 | $13.64 | $14.49 |
| March 2013 | $12.43 | $13.20 |
| February 2013 | $13.77 | $14.63 |
| January 2013 | $14.27 | $15.16 |
| December 2012 | $14.26 | $15.15 |
| November 2012 | $13.35 | $14.19 |
| October 2012 | $11.81 | $12.55 |
| September 2012 | $12.63 | $13.42 |
| August 2012 | $13.09 | $13.91 |
| July 2012 | $12.99 | $13.80 |
| June 2012 | $13.47 | $14.31 |
| May 2012 | $12.82 | $13.62 |
| April 2012 | $12.50 | $13.28 |
| March 2012 | $14.22 | $15.11 |
| February 2012 | $13.57 | $14.42 |
| January 2012 | $15.08 | $16.03 |
| December 2011 | $14.97 | $15.90 |
| November 2011 | $15.15 | $16.09 |
| October 2011 | $16.76 | $17.81 |
| September 2011 | $13.72 | $14.57 |
| August 2011 | $16.06 | $17.07 |
| July 2011 | $18.36 | $19.50 |
| June 2011 | $20.04 | $21.30 |
| May 2011 | $22.20 | $23.59 |
| April 2011 | $20.69 | $21.99 |
| March 2011 | $21.48 | $22.82 |
| February 2011 | $18.70 | $19.87 |
| January 2011 | $18.88 | $20.06 |
| December 2010 | $20.85 | $22.16 |
| November 2010 | $16.28 | $17.30 |
| October 2010 | $16.06 | $17.07 |
| September 2010 | $15.34 | $16.30 |
| August 2010 | $16.14 | $17.15 |
| July 2010 | $16.51 | $17.54 |
| June 2010 | $14.52 | $15.43 |
| May 2010 | $14 | $14.88 |
| April 2010 | $14.47 | $15.38 |
| March 2010 | $14.92 | $15.86 |
| February 2010 | $13.03 | $13.85 |
| January 2010 | $12.73 | $13.52 |
| December 2009 | $12.08 | $12.84 |
| November 2009 | $12.76 | $13.56 |
| October 2009 | $12.82 | $13.62 |
| September 2009 | $15.70 | $16.68 |
| August 2009 | $16.47 | $17.50 |
| July 2009 | $12.76 | $13.56 |
| June 2009 | $12.74 | $13.53 |
| May 2009 | $9.72 | $10.33 |
| April 2009 | $9.52 | $10.12 |
| March 2009 | $12.01 | $12.76 |
| February 2009 | $17.16 | $18.24 |
| January 2009 | $19.49 | $20.71 |
| December 2008 | $23.21 | $24.66 |
| November 2008 | $20.11 | $21.36 |
| October 2008 | $16.01 | $17.01 |
| September 2008 | $11.64 | $12.36 |
| August 2008 | $12.32 | $13.09 |
| July 2008 | $11.97 | $12.72 |
| June 2008 | $8.83 | $9.38 |
| May 2008 | $9.56 | $10.15 |
| April 2008 | $8.36 | $8.89 |
| March 2008 | $7.93 | $8.42 |
| February 2008 | $6.64 | $7.06 |
| January 2008 | $6.63 | $7.05 |
| December 2007 | $4.50 | $4.78 |
| November 2007 | $4.97 | $5.28 |
| October 2007 | $8.96 | $9.52 |
| September 2007 | $7.89 | $8.39 |
| August 2007 | $7.94 | $8.43 |
| July 2007 | $8.26 | $8.77 |
| June 2007 | $9.16 | $9.73 |
| May 2007 | $8.90 | $9.45 |
| April 2007 | $11.68 | $12.41 |
| March 2007 | $11.93 | $12.67 |
| February 2007 | $11.17 | $11.87 |
| January 2007 | $13.41 | $14.25 |
| December 2006 | $9.92 | $10.54 |
| November 2006 | $9.32 | $9.91 |
EBS
Price: $3.89
52 week price:
Earnings Per Share: -14.85 USD
P/E Ratio: -0.10
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 633400
Ebitda: 58.1 millionMarket Capitalization: 172.9 million