Emergent Biosolutions (NY: EBS )

31.79 +3.45 (+12.17%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.65 52.65 52.65 0 +0.66(+1.27%)
Mar 28, 2018 53.13 53.65 51.66 51.99 533,447 -1.16(-2.18%)
Mar 27, 2018 54.21 54.47 52.80 53.15 514,787 -1.11(-2.05%)
Mar 26, 2018 53.59 54.27 52.68 54.26 348,641 +1.31(+2.47%)
Mar 23, 2018 53.59 54.22 52.82 52.95 355,660 -0.35(-0.66%)
Mar 22, 2018 53.76 54.49 53.29 53.30 296,379 -1.09(-2.00%)
Mar 21, 2018 53.83 54.87 53.75 54.39 348,977 +0.64(+1.19%)
Mar 20, 2018 52.21 54.04 51.59 53.75 589,444 +1.67(+3.21%)
Mar 19, 2018 51.63 52.26 51.15 52.08 522,542 +0.38(+0.74%)
Mar 16, 2018 52.28 52.37 51.11 51.70 768,502 -0.46(-0.88%)
Mar 15, 2018 53.08 53.27 51.87 52.16 383,256 -1.05(-1.97%)
Mar 14, 2018 53.21 53.37 52.56 53.21 408,258 +0.37(+0.70%)
Mar 13, 2018 52.64 53.09 52.13 52.84 478,809 +0.31(+0.59%)
Mar 12, 2018 52.50 53.50 52.18 52.53 369,084 +0.04(+0.08%)
Mar 09, 2018 51.93 52.62 51.23 52.49 416,053 +0.65(+1.25%)
Mar 08, 2018 51.15 52.80 51.12 51.84 412,945 +0.89(+1.75%)
Mar 07, 2018 51.02 50.95 397,076 +0.52(+1.03%)
Mar 06, 2018 50.76 50.87 49.96 50.43 498,358 -0.30(-0.59%)
Mar 05, 2018 49.50 50.94 49.26 50.73 392,672 +1.06(+2.13%)
Mar 02, 2018 48.69 49.98 48.31 49.67 360,154 +0.42(+0.85%)
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.