Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.99 29.07 28.68 29.04 262,750 +0.17(+0.59%)
Mar 30, 2017 29.43 29.43 28.39 28.87 244,269 -0.51(-1.74%)
Mar 29, 2017 28.84 29.41 28.61 29.38 250,174 +0.54(+1.87%)
Mar 28, 2017 29.11 29.45 28.67 28.84 319,236 -0.26(-0.89%)
Mar 27, 2017 28.50 29.26 28.27 29.10 325,100 +0.28(+0.97%)
Mar 24, 2017 28.47 29.06 28.06 28.82 386,383 +0.46(+1.62%)
Mar 23, 2017 29.27 29.27 28.19 28.36 360,243 -1.01(-3.44%)
Mar 22, 2017 28.91 29.47 28.90 29.37 326,183 +0.48(+1.66%)
Mar 21, 2017 30.43 30.58 28.80 28.89 376,167 -1.48(-4.87%)
Mar 20, 2017 30.48 30.76 30.04 30.37 423,091 -0.10(-0.33%)
Mar 17, 2017 31.00 31.00 30.02 30.47 636,192 -0.42(-1.36%)
Mar 16, 2017 30.50 30.91 30.19 30.89 318,374 +0.33(+1.08%)
Mar 15, 2017 30.26 30.71 30.07 30.56 227,846 +0.23(+0.76%)
Mar 14, 2017 30.77 30.77 30.10 30.33 201,637 -0.56(-1.81%)
Mar 13, 2017 30.98 31.16 30.29 30.89 271,836 -0.16(-0.52%)
Mar 10, 2017 31.24 31.43 30.70 31.05 153,928 +0.00(+0.00%)
Mar 09, 2017 30.96 31.46 30.72 31.05 150,967 +0.07(+0.23%)
Mar 08, 2017 30.63 31.56 30.45 30.98 170,804 +0.24(+0.78%)
Mar 07, 2017 31.21 31.59 30.60 30.74 434,781 -0.89(-2.81%)
Mar 06, 2017 31.40 31.75 30.92 31.63 228,358 +0.20(+0.64%)
Mar 03, 2017 31.60 31.70 31.08 31.43 199,317 -0.13(-0.41%)
Mar 02, 2017 31.65 32.37 30.94 31.56 258,932 -0.17(-0.54%)
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.