Emergent Biosolutions (NY: EBS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 97.50 98.68 92.86 96.00 548,900 -1.15(-1.18%)
Feb 25, 2021 98.45 101.41 96.39 97.15 509,001 -1.65(-1.67%)
Feb 24, 2021 98.00 99.15 96.29 98.80 563,812 +5.31(+5.68%)
Feb 23, 2021 93.26 93.95 89.14 93.49 1,311,658 -4.25(-4.35%)
Feb 22, 2021 101.51 103.49 97.18 97.74 1,266,832 -5.30(-5.14%)
Feb 19, 2021 106.98 110.00 102.05 103.04 2,119,100 -14.02(-11.98%)
Feb 18, 2021 120.31 121.41 115.71 117.06 334,787 -5.45(-4.45%)
Feb 17, 2021 121.60 123.91 118.74 122.51 316,858 -0.72(-0.58%)
Feb 16, 2021 125.89 127.20 122.33 123.23 326,627 -1.96(-1.57%)
Feb 12, 2021 123.56 125.57 122.64 125.19 333,300 +1.32(+1.07%)
Feb 11, 2021 121.01 124.13 120.10 123.87 472,929 +3.95(+3.29%)
Feb 10, 2021 119.50 122.00 117.01 119.92 376,268 +0.48(+0.40%)
Feb 09, 2021 123.00 126.15 118.20 119.44 633,384 -4.01(-3.25%)
Feb 08, 2021 118.25 124.00 118.01 123.45 648,517 +5.90(+5.02%)
Feb 05, 2021 117.71 117.75 113.93 117.55 434,400 +1.12(+0.96%)
Feb 04, 2021 117.36 118.54 113.69 116.43 526,698 -1.55(-1.31%)
Feb 03, 2021 116.79 119.04 114.85 117.98 674,969 +1.19(+1.02%)
Feb 02, 2021 117.00 117.97 113.41 116.79 443,664 +1.00(+0.86%)
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.