Indicators

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	13.27	13.53	11.63	12.38	4,201,123	-1.62(-11.57%)
Feb 27, 2023	13.99	14.39	13.75	14.00	1,115,462	+0.29(+2.12%)
Feb 24, 2023	13.98	13.99	13.52	13.71	906,916	-0.59(-4.13%)
Feb 23, 2023	14.11	14.34	13.76	14.30	1,028,316	+0.32(+2.29%)
Feb 22, 2023	14.00	14.06	13.29	13.98	1,452,386	+0.07(+0.50%)
Feb 21, 2023	16.20	16.66	13.88	13.91	1,884,274	-2.38(-14.61%)
Feb 17, 2023	14.75	16.47	14.62	16.29	2,325,723	+1.51(+10.22%)
Feb 16, 2023	16.22	16.52	14.42	14.78	3,271,517	-0.14(-0.94%)
Feb 15, 2023	14.00	14.95	13.65	14.92	1,859,829	+1.66(+12.52%)
Feb 14, 2023	13.18	13.36	12.87	13.26	680,589	+0.11(+0.84%)
Feb 13, 2023	13.04	13.23	12.85	13.15	788,584	+0.14(+1.08%)
Feb 10, 2023	12.87	13.09	12.60	13.01	537,309	+0.06(+0.46%)
Feb 09, 2023	13.65	13.73	12.88	12.95	529,316	-0.30(-2.26%)
Feb 08, 2023	13.99	14.10	13.25	13.25	518,062	-0.85(-6.03%)
Feb 07, 2023	13.71	14.12	13.47	14.10	683,609	+0.41(+2.99%)
Feb 06, 2023	13.81	13.97	13.60	13.69	370,902	-0.28(-2.00%)
Feb 03, 2023	14.22	14.46	13.88	13.97	633,579	-0.58(-3.99%)
Feb 02, 2023	13.98	14.88	13.91	14.55	916,779	+0.90(+6.59%)

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.