Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.06 50.99 49.57 49.70 545,470 -0.27(-0.54%)
Feb 27, 2018 49.77 50.93 49.49 49.97 678,352 +0.33(+0.66%)
Feb 26, 2018 48.30 49.65 48.15 49.64 410,854 +1.47(+3.05%)
Feb 23, 2018 50.34 50.34 46.49 48.17 615,766 -1.22(-2.47%)
Feb 22, 2018 49.94 50.32 49.23 49.39 238,003 -0.27(-0.54%)
Feb 21, 2018 48.89 50.93 48.89 49.66 271,404 +1.04(+2.14%)
Feb 20, 2018 49.56 50.03 48.51 48.62 227,145 -1.34(-2.68%)
Feb 16, 2018 49.96 49.96 49.96 0 +0.79(+1.61%)
Feb 15, 2018 48.82 49.38 48.39 49.17 248,030 +0.61(+1.26%)
Feb 14, 2018 46.75 48.73 46.62 48.56 201,500 +1.36(+2.88%)
Feb 13, 2018 46.63 47.68 46.52 47.20 292,255 +0.18(+0.38%)
Feb 12, 2018 44.88 47.76 44.49 47.02 387,538 +2.58(+5.81%)
Feb 09, 2018 45.75 46.15 42.67 44.44 733,653 -0.58(-1.29%)
Feb 08, 2018 47.17 48.28 45.02 45.02 367,383 -2.26(-4.78%)
Feb 07, 2018 46.46 47.84 46.40 47.28 340,135 +0.84(+1.81%)
Feb 06, 2018 44.68 46.64 44.37 46.44 504,873 +0.08(+0.17%)
Feb 05, 2018 47.21 47.63 46.11 46.36 306,261 -1.44(-3.01%)
Feb 02, 2018 48.81 49.45 47.56 47.80 276,764 -1.29(-2.63%)
Feb 01, 2018 48.75 49.44 48.49 49.09 255,382 +0.30(+0.61%)
Jan 31, 2018 49.96 50.42 48.67 48.79 296,845 -1.07(-2.15%)
Jan 30, 2018 50.29 50.45 50.16 49.86 247,754 -0.87(-1.71%)
Jan 29, 2018 50.48 51.16 50.27 50.73 444,855 -0.05(-0.10%)
Jan 26, 2018 51.18 51.19 50.39 50.78 252,993 +0.01(+0.02%)
Jan 25, 2018 50.78 50.96 50.71 50.77 285,229 +0.30(+0.59%)
Jan 24, 2018 50.76 50.87 49.23 50.47 220,134 -0.35(-0.69%)
Jan 23, 2018 50.25 50.93 50.13 50.82 197,048 +0.41(+0.81%)
Jan 22, 2018 51.08 51.25 50.02 50.41 366,098 -0.78(-1.52%)
Jan 19, 2018 49.59 51.25 49.59 51.19 363,681 +1.59(+3.21%)
Jan 18, 2018 49.57 50.11 49.13 49.60 342,355 -0.23(-0.46%)
Jan 17, 2018 49.32 50.14 49.06 49.83 350,798 +1.01(+2.07%)
Jan 16, 2018 48.16 49.79 48.12 48.82 322,523 +1.28(+2.69%)
Jan 12, 2018 47.54 47.54 47.54 0 +0.56(+1.19%)
Jan 11, 2018 46.79 47.06 46.26 46.98 328,184 +0.18(+0.38%)
Jan 10, 2018 47.03 47.43 46.20 46.80 275,012 -0.65(-1.37%)
Jan 09, 2018 47.78 48.15 46.95 47.45 582,864 -0.18(-0.38%)
Jan 08, 2018 48.95 49.20 47.13 47.63 475,691 -1.45(-2.95%)
Jan 05, 2018 48.00 49.25 47.46 49.08 320,192 +1.30(+2.72%)
Jan 04, 2018 47.94 48.31 47.36 47.78 206,553 -0.04(-0.08%)
Jan 03, 2018 46.76 48.15 46.76 47.82 275,356 -0.15(-0.31%)
Jan 02, 2018 46.95 48.47 46.64 47.97 387,560 +1.50(+3.23%)
Dec 29, 2017 46.47 46.47 46.47 0 -1.25(-2.62%)
Dec 28, 2017 47.76 47.89 47.41 47.72 135,122 -0.03(-0.06%)
Dec 27, 2017 46.85 47.90 46.58 47.75 361,913 +0.98(+2.10%)
Dec 26, 2017 46.50 47.14 46.08 46.77 174,524 +0.18(+0.39%)
Dec 22, 2017 46.66 47.18 46.43 46.59 313,262 -0.06(-0.13%)
Dec 21, 2017 47.00 47.22 46.62 46.65 238,393 -0.29(-0.62%)
Dec 20, 2017 47.00 47.25 46.42 46.94 318,465 +0.22(+0.47%)
Dec 19, 2017 46.16 47.00 46.03 46.72 312,768 +0.56(+1.21%)
Dec 18, 2017 47.11 47.25 45.75 46.16 395,374 -0.64(-1.37%)
Dec 15, 2017 46.71 46.95 46.33 46.80 764,575 +0.51(+1.10%)
Dec 14, 2017 46.23 47.37 46.17 46.29 381,973 +0.21(+0.46%)
Dec 13, 2017 45.65 46.34 44.61 46.08 324,134 +0.60(+1.32%)
Dec 12, 2017 44.29 45.81 44.26 45.48 380,824 +1.36(+3.08%)
Dec 11, 2017 43.72 44.71 43.62 44.12 396,076 +0.57(+1.31%)
Dec 08, 2017 43.26 43.89 42.50 43.55 576,204 +0.00(+0.00%)
Dec 07, 2017 42.07 42.86 42.00 258,546 +0.00(+0.00%)
Dec 06, 2017 42.31 42.82 41.59 42.16 234,955 -0.20(-0.47%)
Dec 05, 2017 43.84 44.28 42.36 42.36 346,175 -1.50(-3.42%)
Dec 04, 2017 44.62 44.85 43.77 43.86 412,522 +0.01(+0.02%)
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.