Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
Mar 01, 2018 49.50 49.80 48.57 49.25 534,298 -0.45(-0.91%)
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%)
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.