Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emergent Biosol (EBS.US) Share Price

Price $8.22 on 03-04-2026 at 22:47:27
Change $-0.17 -2.07%
Buy $8.73
Sell $8.11
Last Trade: -
Day's Volume: 53,716
Last Close: $8.23
Open: $8.28
ISIN: US29089Q1058
Day's Range $8.07 - $8.32
52wk Range: $4.035 - $14.05
Market Capitalisation: $432.78m
VWAP: $8.21843
Shares in Issue: 51.64m

Emergent Biosol (EBS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Emergent Biosol trades

Emergent Biosol (EBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 8.28 8.32 8.07 8.23 53,716
2nd Apr 2026 (Thu) 8.28 8.32 8.07 8.23 53,716
1st Apr 2026 (Wed) 8.39 8.54 8.35 8.38 38,225
31st Mar 2026 (Tue) 8.27 8.32 8.15 8.30 27,266
30th Mar 2026 (Mon) 8.02 8.12 7.96 8.05 42,429
27th Mar 2026 (Fri) 8.025 8.14 7.94 7.93 26,316
26th Mar 2026 (Thu) 8.29 8.365 8.02 8.08 42,639
25th Mar 2026 (Wed) 8.13 8.41 8.13 8.21 35,083
24th Mar 2026 (Tue) 8.01 8.10 7.90 8.01 45,165
23rd Mar 2026 (Mon) 8.30 8.38 7.93 8.05 31,721
20th Mar 2026 (Fri) 8.13 8.215 7.975 8.19 26,294
19th Mar 2026 (Thu) 7.99 8.21 7.92 8.08 16,422
18th Mar 2026 (Wed) 8.02 8.09 7.97 8.00 19,250
17th Mar 2026 (Tue) 8.31 8.335 8.08 8.08 18,825
16th Mar 2026 (Mon) 8.25 8.38 8.245 8.33 26,082
13th Mar 2026 (Fri) 8.29 8.29 8.01 8.07 24,300
12th Mar 2026 (Thu) 8.09 8.21 8.01 8.13 27,056
11th Mar 2026 (Wed) 8.24 8.41 8.17 8.18 22,416
10th Mar 2026 (Tue) 8.50 8.56 8.36 8.39 42,164
9th Mar 2026 (Mon) 8.20 8.44 7.97 8.35 30,183
6th Mar 2026 (Fri) 8.14 8.41 8.14 8.29 48,233
5th Mar 2026 (Thu) 8.53 8.75 8.34 8.44 42,486
See more Emergent Biosol price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered