Emergent Biosolutions - Stock Price History | EBS

Historical daily share price chart and data for Emergent Biosolutions since 2020 adjusted for splits. The latest closing stock price for Emergent Biosolutions as of July 08, 2020 is 94.41.
  • The all-time high Emergent Biosolutions stock closing price was 94.41 on July 08, 2020.
  • The Emergent Biosolutions 52-week high stock price is 94.96, which is 0.6% above the current share price.
  • The Emergent Biosolutions 52-week low stock price is 39.11, which is 58.6% below the current share price.
  • The average Emergent Biosolutions stock price for the last 52 weeks is 59.18.
Emergent Biosolutions Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 51.8647 57.7000 66.1600 39.9200 53.9500 -8.99%
2018 56.2235 47.9700 73.2400 44.4400 59.2800 27.57%
2017 34.9138 33.2300 47.7500 28.3000 46.4700 41.50%
2016 33.3817 38.0900 44.2200 24.6000 32.8400 -17.92%
2015 31.9165 26.9000 40.2800 26.2300 40.0100 46.93%
2014 23.8045 24.0200 28.0900 19.9200 27.2300 18.44%
2013 17.2350 16.9000 23.9500 13.0800 22.9900 43.33%
2012 15.0918 17.0000 18.3400 12.9100 16.0400 -4.75%
2011 20.4083 23.7800 24.9800 15.0200 16.8400 -28.22%
2010 17.0443 13.8100 23.8000 13.4600 23.4600 72.63%
2009 15.8787 25.0900 26.2600 9.6200 13.5900 -47.95%
2008 12.3571 5.0900 26.1100 4.9900 26.1100 416.01%
2007 10.3642 11.3000 16.9800 4.7100 5.0600 -54.66%
2006 10.8245 11.7000 11.7000 9.7700 11.1600 0.00%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $4.691B $1.106B
Emergent BioSolutions Inc. is strongly committed to the highest standards of ethical conduct and corporate governance. These standards are consistent with their corporate culture. The company understands that adhering to sound principles of corporate governance is critical to earning and maintaining the trust of their customers, employees and shareholders. The foundation of the corporate governance principles and practices are built on their reputation for openness, integrity and accountability. These are the principles that guide Emergent BioSolutions everyday. They have in place policies and practices to ensure that their Company is managed with integrity and in their shareholders' best interests. In addition, they are committed to meeting the requirements of federal and state law and the rules of the New York Stock Exchange.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $148.915B 16.40
Bristol Myers Squibb (BMY) United States $136.418B 11.40
Gilead Sciences (GILD) United States $95.859B 12.43
CSL (CSLLY) Australia $91.400B 0.00
Vertex Pharmaceuticals (VRTX) United States $77.539B 53.31
Regeneron Pharmaceuticals (REGN) United States $70.508B 27.18
Illumina (ILMN) United States $54.702B 56.21
Biogen (BIIB) United States $43.791B 7.50
Seattle Genetics (SGEN) United States $30.490B 0.00
Alexion Pharmaceuticals (ALXN) United States $24.834B 10.67
Incyte (INCY) United States $23.618B 0.00
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $23.288B 0.00
BioMarin Pharmaceutical (BMRN) United States $23.144B 209.80
Moderna (MRNA) United States $22.678B 0.00
Genmab (GMAB) Denmark $22.443B 18.48
Genmab (GNMSF) Denmark $21.119B 62.70
Alnylam Pharmaceuticals (ALNY) United States $18.457B 0.00
BioNTech SE (BNTX) Germany $15.689B 0.00
BeiGene (BGNE) Cayman Islands $15.289B 0.00
Galapagos (GLPG) Belgium $13.179B 38.77
Bio-Rad Laboratories (BIO.B) United States $12.955B 58.97
Exact Sciences (EXAS) United States $12.938B 0.00
Sarepta Therapeutics (SRPT) United States $12.782B 0.00
ARGENX SE-ADR (ARGX) Netherlands $11.536B 0.00
Horizon Therapeutics Public (HZNP) Ireland $10.930B 26.90
Bio-Techne Corp (TECH) United States $10.196B 67.36
QIAGEN (QGEN) Netherlands $9.837B 28.60
Immunomedics (IMMU) United States $9.504B 0.00
ACADIA Pharmaceuticals (ACAD) United States $8.884B 0.00
Guardant Health (GH) United States $8.066B 0.00
Exelixis (EXEL) United States $7.167B 25.13
Ascendis Pharma (ASND) Denmark $7.083B 0.00
Repligen (RGEN) United States $6.493B 113.89
Novavax (NVAX) United States $6.060B 0.00
Adaptive Biotechnologies (ADPT) United States $5.907B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $5.664B 121.88
Acceleron Pharma (XLRN) United States $5.535B 0.00
Ultragenyx Pharmaceutical (RARE) United States $5.242B 0.00
Vir Biotechnology (VIR) United States $5.229B 0.00
Reata Pharmaceuticals (RETA) United States $5.173B 0.00
Mirati Therapeutics (MRTX) United States $5.123B 0.00
Zai Lab (ZLAB) China $4.812B 0.00
MyoKardia (MYOK) United States $4.390B 0.00
MorphoSys AG (MOR) Germany $4.341B 33.67
China Biologic Products (CBPO) China $4.210B 23.40
Blueprint Medicines (BPMC) United States $4.183B 0.00
Amicus Therapeutics (FOLD) United States $4.094B 0.00
Global Blood Therapeutics (GBT) United States $4.077B 0.00
Momenta Pharmaceuticals (MNTA) United States $3.974B 0.00
Inovio Pharmaceuticals (INO) United States $3.809B 0.00
Halozyme Therapeutics (HALO) United States $3.774B 0.00
NeoGenomics (NEO) United States $3.727B 272.15
Bluebird Bio (BLUE) United States $3.577B 0.00
Arena Pharmaceuticals (ARNA) United States $3.212B 0.00
Alkermes (ALKS) Ireland $3.189B 62.78
Deciphera Pharmaceuticals (DCPH) United States $3.067B 0.00
Fate Therapeutics (FATE) United States $2.915B 0.00
Denali Therapeutics (DNLI) United States $2.813B 0.00
Insmed (INSM) United States $2.794B 0.00
Amarin (AMRN) Ireland $2.598B 0.00
PHARMA MAR SA (PHMMF) Spain $2.479B 0.00
Viela Bio (VIE) United States $2.157B 0.00
UniQure (QURE) Netherlands $2.027B 0.00
Twist Bioscience (TWST) United States $2.000B 0.00
Eidos Therapeutics (EIDX) United States $1.917B 0.00
Dicerna Pharmaceuticals (DRNA) United States $1.903B 0.00
Principia Biopharma (PRNB) United States $1.877B 0.00
Alector (ALEC) United States $1.858B 0.00
Editas Medicine (EDIT) United States $1.777B 0.00
Ligand Pharmaceuticals (LGND) United States $1.762B 68.62
Zymeworks (ZYME) Canada $1.759B 0.00
Forma Therapeutics Holdings (FMTX) United States $1.708B 0.00
I-Mab (IMAB) China $1.680B 0.00
Adverum Biotechnologies (ADVM) United States $1.644B 0.00
Epizyme (EPZM) United States $1.630B 0.00
Intra-Cellular Therapies (ITCI) United States $1.614B 0.00
Mersana Therapeutics (MRSN) United States $1.562B 0.00
Cytokineticsorporated (CYTK) United States $1.549B 0.00
Sorrento Therapeutics (SRNE) United States $1.548B 0.00
Intercept Pharmaceuticals (ICPT) United States $1.495B 0.00
Mesoblast (MESO) Australia $1.484B 0.00
Sangamo Therapeutics (SGMO) United States $1.482B 0.00
Beam Therapeutics (BEAM) United States $1.473B 0.00
Zealand Pharma (ZEAL) Denmark $1.464B 0.00
Revance Therapeutics (RVNC) United States $1.459B 0.00
Akcea Therapeutics (AKCA) United States $1.420B 0.00
REGENXBIO (RGNX) United States $1.404B 0.00
Zealand Pharma (ZLDPF) Denmark $1.369B 0.00
NGM Biopharmaceuticals (NGM) United States $1.361B 0.00
Arvinas (ARVN) United States $1.307B 0.00
Coherus BioSciences (CHRS) United States $1.269B 8.86
Adaptimmune Therapeutics (ADAP) United Kingdom $1.259B 0.00
Intellia Therapeutics (NTLA) United States $1.235B 0.00
NantKwest (NK) United States $1.208B 0.00
Arcus Biosciences (RCUS) United States $1.166B 0.00
Athenex (ATNX) United States $1.086B 0.00
Compugen (CGEN) Israel $1.082B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.000B 0.00
Alcobra (ARCT) United States $0.988B 0.00
Retrophin (RTRX) United States $0.902B 0.00
Myriad Genetics (MYGN) United States $0.862B 44.46
Heska (HSKA) United States $0.852B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $0.834B 35.83
Pharming Group (PHGUF) Netherlands $0.826B 22.00
Cara Therapeutics (CARA) United States $0.819B 0.00
Dynavax Technologies (DVAX) United States $0.813B 0.00
Morphic Holding (MORF) United States $0.776B 0.00
VBI Vaccines (VBIV) United States $0.775B 0.00
Intrexon (PGEN) United States $0.775B 0.00
Kadmon Holdings (KDMN) United States $0.757B 0.00
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.738B 0.00
Codexis (CDXS) United States $0.727B 0.00
Castle Biosciences (CSTL) United States $0.704B 0.00
Frequency Therapeutics (FREQ) United States $0.696B 0.00
Cellectis S.A (CLLS) France $0.693B 0.00
ZIOPHARM Oncology Inc (ZIOP) United States $0.689B 0.00
Agenus (AGEN) United States $0.670B 0.00
Vericel (VCEL) United States $0.662B 122.33
Cue Biopharma (CUE) United States $0.646B 0.00
Sinovac Biotech (SVA) China $0.640B 20.87
Vanda Pharmaceuticals (VNDA) United States $0.629B 5.39
AnaptysBio (ANAB) United States $0.618B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.605B 0.00
MiMedx (MDXG) United States $0.597B 0.00
Kala Pharmaceuticals (KALA) United States $0.583B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.557B 0.00
Aquinox Pharmaceuticals (NLTX) United States $0.557B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.545B 0.00
Athersys (ATHX) United States $0.540B 0.00
Syros Pharmaceuticals (SYRS) United States $0.529B 0.00
Cel-Sci (CVM) United States $0.519B 0.00
Anika Therapeutics (ANIK) United States $0.512B 16.48
NextCure (NXTC) United States $0.512B 0.00
Scholar Rock Holding (SRRK) United States $0.509B 0.00
UROGEN PHARMA (URGN) United States $0.509B 0.00
Orchard Therapeutics (ORTX) United Kingdom $0.508B 0.00
Clovis Oncology (CLVS) United States $0.506B 0.00
Protagonist Therapeutics (PTGX) United States $0.503B 0.00
DBV Technologies S.A (DBVT) France $0.502B 0.00
AC Immune SA (ACIU) Switzerland $0.492B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.467B 0.00
Merus (MRUS) Netherlands $0.450B 0.00
Geron (GERN) United States $0.445B 0.00
MeiraGTx Holdings (MGTX) United States $0.443B 0.00
BioDelivery Sciences (BDSI) United States $0.437B 22.95
Precision BioSciences (DTIL) United States $0.429B 0.00
Prothena (PRTA) Ireland $0.427B 0.00
Puma Biotechnology (PBYI) United States $0.426B 0.00
Seres Therapeutics (MCRB) United States $0.409B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.406B 0.00
Avid Bioservices (CDMO) United States $0.390B 0.00
MannKind (MNKD) United States $0.386B 0.00
Albireo Pharma (ALBO) United States $0.383B 0.00
CytomX Therapeutics (CTMX) United States $0.378B 0.00
ANI Pharmaceuticals (ANIP) United States $0.371B 7.35
Kamada (KMDA) Israel $0.369B 15.33
WAVE Life Sciences (WVE) Singapore $0.344B 0.00
PDL BioPharma (PDLI) United States $0.335B 287.50
Affimed (AFMD) Germany $0.335B 0.00
OSMOTICA PHARM (OSMT) United States $0.330B 0.00
Cellular Biomedicine (CBMG) United States $0.318B 0.00
Starpharma Holdings (SPHRY) Australia $0.313B 0.00
Prometic Life Sciences (LMNL) Canada $0.309B 0.00
Menlo Therapeutics (MNLO) United States $0.290B 0.00
Abeona Therapeutics (ABEO) United States $0.285B 0.00
Celldex Therapeutics (CLDX) United States $0.284B 0.00
Pfenex (PFNX) United States $0.283B 0.00
Spero Therapeutics (SPRO) United States $0.282B 0.00
ChromaDex (CDXC) United States $0.280B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.278B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.270B 0.00
IBio (IBIO) United States $0.266B 0.00
IVERIC Bio (ISEE) United States $0.256B 0.00
ADMA Biologics Inc (ADMA) United States $0.254B 0.00
Northwest Biotherapeutics (NWBO) United States $0.254B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.248B 0.00
Dyadic (DYAI) United States $0.244B 0.00
Verastem (VSTM) United States $0.244B 0.00
Selecta Biosciences (SELB) United States $0.241B 0.00
Gritstone Oncology (GRTS) United States $0.236B 0.00
HOOKIPA Pharma (HOOK) United States $0.234B 0.00
Fortress Biotech (FBIO) United States $0.231B 0.00
Five Prime Therapeutics (FPRX) United States $0.228B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.223B 0.00
Liquidia Technologies (LQDA) United States $0.223B 0.00
XOMA (XOMA) United States $0.220B 0.00
Pluristem Therapeutics (PSTI) Israel $0.218B 0.00
Aptinyx (APTX) United States $0.216B 0.00
Aduro Biotech (ADRO) United States $0.212B 0.00
GENFIT S.A (GNFT) France $0.211B 0.00
Exicure (XCUR) United States $0.207B 0.00
Strongbridge Biopharma (SBBP) United States $0.207B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.203B 3.06
Bellus Health (BLU) Canada $0.200B 0.00
Sutro Biopharma (STRO) United States $0.195B 0.00
POXEL SA FRANCE (PXXLF) France $0.194B 0.00
ARAVIVE, INC (ARAV) United States $0.193B 0.00
Trevena (TRVN) United States $0.175B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.174B 0.00
Aytu Bioscience (AYTU) United States $0.162B 0.00
Theratechnologies (THTX) Canada $0.159B 0.00
Cidara Therapeutics (CDTX) United States $0.157B 0.00
Cerecor (CERC) United States $0.156B 0.00
Kindred Biosciences (KIN) United States $0.152B 0.00
Cyclerion Therapeutics (CYCN) United States $0.151B 0.00
CorMedix Inc (CRMD) United States $0.149B 0.00
VTv Therapeutics (VTVT) United States $0.149B 0.00
TELA Bio (TELA) United States $0.145B 0.00
Applied Genetic Technologies (AGTC) United States $0.145B 0.00
Celyad SA (CYAD) Belgium $0.141B 0.00
Biofrontera AG (BFRA) Germany $0.139B 0.00
VolitionRX (VNRX) United States $0.138B 0.00
PHASEBIO PHARMA (PHAS) United States $0.136B 0.00
Lumos Pharma (LUMO) United States $0.132B 0.00
Orgenesis (ORGS) United States $0.131B 0.00
Arbutus Biopharma (ABUS) United States $0.128B 0.00
Lineage Cell Therapeutics (LCTX) United States $0.123B 0.00
Celsion (CLSN) United States $0.121B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.121B 0.00
Oncobiologics (OTLK) United States $0.120B 0.00
Palatin Technologies (PTN) United States $0.119B 3.05
Enzo Biochem (ENZ) United States $0.119B 0.00
Protalix BioTherapeutics (PLX) Israel $0.117B 0.00
AIT Therapeutics (XAIR) United States $0.116B 0.00
Eton Pharmaceuticals (ETON) United States $0.112B 0.00
AquaBounty Technologies (AQB) United States $0.104B 0.00
Checkpoint Therapeutics (CKPT) United States $0.097B 0.00
Cardiff Oncology (CRDF) United States $0.097B 0.00
Windtree Therapeutics (WINT) United States $0.096B 0.00
DiaMedica Therapeutics (DMAC) United States $0.095B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.092B 0.00
Emmaus Life Sciences (EMMA) United States $0.089B 0.00
Antibe Therapeutics (ATBPF) Canada $0.087B 0.00
Clearside Biomedical (CLSD) United States $0.085B 0.00
Cocrystal Pharma (COCP) United States $0.083B 0.00
Organovo Holdings (ONVO) United States $0.083B 0.00
Adocia (ADOCY) France $0.080B 0.00
SESEN BIO, INC (SESN) United States $0.078B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.078B 0.00
Unum Therapeutics (UMRX) United States $0.074B 0.00
Catalyst Biosciences (CBIO) United States $0.072B 0.00
Proteostasis Therapeutics (PTI) United States $0.071B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.070B 0.00
Happiness Biotech Group (HAPP) China $0.069B 0.00
AnPac Bio-Medical Science (ANPC) China $0.069B 0.00
Synlogic (SYBX) United States $0.068B 0.00
Stealth BioTherapeutics (MITO) United States $0.065B 0.00
Vaccinex (VCNX) United States $0.062B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.061B 0.00
Idera Pharmaceuticals (IDRA) United States $0.059B 0.00
Ecology Coatings (ABVC) United States $0.058B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.057B 0.00
Signal Genetics (MGEN) United States $0.056B 0.00
Soligenix (SNGX) United States $0.054B 0.00
CollPlant Holdings (CLGN) Israel $0.054B 0.00
Vascular Biogenics (VBLT) Israel $0.053B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.052B 0.00
Pulmatrix (PULM) United States $0.047B 0.00
Apricus Biosciences (SEEL) United States $0.046B 0.00
Edesa Biotech (EDSA) Canada $0.044B 0.00
AmpliPhi Biosciences (ARMP) United States $0.044B 0.00
Curis (CRIS) United States $0.043B 0.00
Prima BioMed (IMMP) Australia $0.041B 0.00
Bionano Genomics (BNGO) United States $0.040B 0.00
ATyr Pharma (LIFE) United States $0.040B 0.00
Acorda Therapeutics (ACOR) United States $0.034B 0.00
Advaxis (ADXS) United States $0.034B 0.00
Cesca Therapeutics (THMO) United States $0.034B 0.00
Chanticleer Holdings (SONN) United States $0.032B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.031B 0.00
OvaScience (MLND) United States $0.031B 0.00
Aptevo Therapeutics (APVO) United States $0.030B 0.00
Spherix (AIKI) United States $0.030B 0.00
Alimera Sciences (ALIM) United States $0.029B 0.00
Titan Pharmaceuticals (TTNP) United States $0.029B 0.00
Evogene (EVGN) Israel $0.028B 0.00
BioPharmX (TMBR) United States $0.027B 0.00
Novogen (KZIA) Australia $0.027B 0.00
Cleveland BioLabs (CBLI) United States $0.026B 0.00
IMMURON (IMRN) Australia $0.026B 0.00
PLANET GREEN HOLDINGS CORP (PLAG) China $0.025B 0.00
FORTE BIOSCIENC (FBRX) United States $0.024B 0.00
Prana Biotechnology (ATHE) Australia $0.022B 0.00
Entera Bio (ENTX) Israel $0.022B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.021B 0.00
Genetic Technologies (GENE) Australia $0.020B 0.00
BioCardia (BCDA) United States $0.016B 0.00
MYOS RENS Technology (MYOS) United States $0.016B 0.00
VIVUS (VVUS) United States $0.014B 0.00
Neuralstem (SNCA) United States $0.014B 0.00
AEterna Zentaris (AEZS) United States $0.012B 0.00
TRACON Pharmaceuticals (TCON) United States $0.010B 0.00
Benitec Biopharma (BNTC) Australia $0.007B 0.00
Innate Pharma S.A (IPHA) France $0.000B 0.00