Emergent Biosolutions (NY: EBS )

39.91 +4.58 (+12.96%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 2022 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 46.48 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 42.66 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%)
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.