Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 109.00 109.60 106.05 106.85 438,500 -1.64(-1.51%)
Jan 28, 2021 107.89 111.90 107.31 108.49 436,058 +1.26(+1.18%)
Jan 27, 2021 107.80 108.79 104.46 107.23 501,801 -2.14(-1.96%)
Jan 26, 2021 107.61 112.61 106.75 109.37 496,126 +3.00(+2.82%)
Jan 25, 2021 107.12 107.13 104.26 106.37 513,624 -0.75(-0.70%)
Jan 22, 2021 108.85 109.34 106.00 107.12 429,600 -2.94(-2.67%)
Jan 21, 2021 107.75 110.37 105.85 110.06 500,953 +2.19(+2.03%)
Jan 20, 2021 107.00 110.00 106.17 107.87 513,161 +1.00(+0.94%)
Jan 19, 2021 108.00 109.89 106.25 106.87 474,089 +0.58(+0.55%)
Jan 15, 2021 105.01 107.93 104.51 106.29 518,800 +0.30(+0.28%)
Jan 14, 2021 108.24 109.45 105.25 105.99 884,525 -1.66(-1.54%)
Jan 13, 2021 104.32 110.65 104.00 107.65 777,676 +4.27(+4.13%)
Jan 12, 2021 101.90 104.13 101.58 103.38 577,156 +4.49(+4.54%)
Jan 11, 2021 102.10 102.10 97.54 98.89 406,130 +1.66(+1.71%)
Jan 08, 2021 97.08 100.17 95.00 97.23 512,800 -3.54(-3.51%)
Jan 07, 2021 98.52 102.10 97.78 100.77 395,667 +2.80(+2.86%)
Jan 06, 2021 95.68 100.14 94.36 97.97 608,723 +0.98(+1.01%)
Jan 05, 2021 93.01 97.85 93.01 96.99 489,304 +3.89(+4.18%)
Jan 04, 2021 89.88 93.73 89.60 93.10 406,363 +3.50(+3.91%)
Dec 31, 2020 89.60 89.60 89.60 312,296 -3.10(-3.34%)
Dec 30, 2020 92.39 93.34 91.63 92.70 312,296 +2.56(+2.84%)
Dec 29, 2020 92.77 92.85 89.60 90.14 387,913 -2.02(-2.19%)
Dec 28, 2020 94.54 94.54 91.22 92.16 372,234 -1.68(-1.79%)
Dec 24, 2020 95.06 96.33 93.39 93.84 176,200 -1.22(-1.28%)
Dec 23, 2020 95.73 95.77 92.67 95.06 464,366 -0.71(-0.74%)
Dec 22, 2020 94.86 96.50 94.23 95.77 558,050 +1.96(+2.09%)
Dec 21, 2020 93.77 95.37 91.51 93.81 655,278 -2.56(-2.66%)
Dec 18, 2020 95.08 97.34 94.30 96.37 1,531,500 +1.36(+1.43%)
Dec 17, 2020 91.30 95.07 88.44 95.01 856,374 +4.05(+4.45%)
Dec 16, 2020 89.99 94.45 87.07 90.96 1,317,742 +1.67(+1.87%)
Dec 15, 2020 86.75 89.48 85.88 89.29 544,296 +2.54(+2.93%)
Dec 14, 2020 84.28 87.70 84.28 86.75 477,984 +3.07(+3.67%)
Dec 11, 2020 83.06 84.47 82.29 83.68 389,600 +0.31(+0.37%)
Dec 10, 2020 81.48 83.43 80.29 83.37 449,224 +2.23(+2.75%)
Dec 09, 2020 86.00 86.68 79.65 81.14 634,259 -4.47(-5.22%)
Dec 08, 2020 82.57 86.63 82.38 85.61 593,160 +3.45(+4.20%)
Dec 07, 2020 83.46 84.90 82.00 82.16 480,543 -0.63(-0.76%)
Dec 04, 2020 82.00 84.17 82.00 82.79 443,200 +0.34(+0.41%)
Dec 03, 2020 84.00 85.46 82.29 82.45 463,783 +0.50(+0.61%)
Dec 02, 2020 82.15 82.53 80.83 81.95 394,718 -0.47(-0.57%)
Dec 01, 2020 82.74 83.83 81.62 82.42 492,921 +0.49(+0.60%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.