Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.31 62.26 60.53 61.19 338,008 +0.89(+1.48%)
Oct 30, 2018 59.32 60.55 58.88 60.30 198,783 +1.13(+1.91%)
Oct 29, 2018 61.68 61.68 58.12 59.17 364,274 -1.32(-2.18%)
Oct 26, 2018 59.44 61.24 59.33 60.49 246,500 +0.16(+0.27%)
Oct 25, 2018 58.73 60.82 58.02 60.33 407,961 +1.83(+3.13%)
Oct 24, 2018 60.50 62.20 58.43 58.50 443,993 -2.00(-3.31%)
Oct 23, 2018 60.07 60.92 58.87 60.50 418,929 -0.68(-1.11%)
Oct 22, 2018 61.18 61.66 59.94 61.18 235,601 +0.44(+0.72%)
Oct 19, 2018 62.00 63.29 60.35 60.74 187,400 -0.96(-1.56%)
Oct 18, 2018 62.92 62.92 60.80 61.70 215,452 -1.28(-2.03%)
Oct 17, 2018 63.25 63.50 61.46 62.98 215,250 -0.52(-0.82%)
Oct 16, 2018 61.02 63.50 60.01 63.50 294,739 +3.06(+5.06%)
Oct 15, 2018 60.67 61.09 59.31 60.44 234,669 -0.36(-0.59%)
Oct 12, 2018 61.23 61.46 60.05 60.80 279,900 +0.83(+1.38%)
Oct 11, 2018 61.47 62.68 59.92 59.97 472,975 -1.76(-2.85%)
Oct 10, 2018 64.67 65.00 61.61 61.73 338,917 -3.11(-4.80%)
Oct 09, 2018 64.67 65.26 64.24 64.84 321,188 -0.10(-0.15%)
Oct 08, 2018 65.70 65.96 63.76 64.94 275,996 -0.89(-1.35%)
Oct 05, 2018 66.38 66.99 64.64 65.83 335,600 -0.23(-0.35%)
Oct 04, 2018 65.56 66.57 64.66 66.06 327,323 +0.17(+0.26%)
Oct 03, 2018 65.73 66.24 64.80 65.89 259,567 +0.49(+0.75%)
Oct 02, 2018 65.92 65.92 64.25 65.40 313,895 +0.27(+0.41%)
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.