Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.61 34.94 31.41 32.38 1,301,767 -4.23(-11.55%)
Apr 28, 2022 36.68 36.68 34.53 36.61 787,989 +0.14(+0.38%)
Apr 27, 2022 36.69 37.31 36.28 36.47 476,383 -0.55(-1.49%)
Apr 26, 2022 38.10 38.37 36.75 37.02 502,828 -1.26(-3.29%)
Apr 25, 2022 36.99 38.46 36.68 38.28 519,255 +1.02(+2.74%)
Apr 22, 2022 38.75 39.07 37.20 37.26 533,371 -1.82(-4.66%)
Apr 21, 2022 41.13 41.29 38.84 39.08 479,325 -1.87(-4.57%)
Apr 20, 2022 41.34 41.87 40.94 40.95 329,378 -0.23(-0.56%)
Apr 19, 2022 41.13 41.35 40.17 41.18 574,208 +0.59(+1.45%)
Apr 18, 2022 41.89 41.89 40.43 40.59 595,381 -0.81(-1.96%)
Apr 14, 2022 42.12 42.53 40.74 41.40 511,055 -0.95(-2.24%)
Apr 13, 2022 41.93 43.12 41.75 42.35 378,061 +0.46(+1.10%)
Apr 12, 2022 42.22 43.33 41.36 41.89 469,910 +0.06(+0.14%)
Apr 11, 2022 41.46 42.23 41.17 41.83 538,730 +0.20(+0.48%)
Apr 08, 2022 42.45 43.41 41.47 41.63 458,427 -0.65(-1.54%)
Apr 07, 2022 42.78 43.46 41.87 42.28 559,450 -0.97(-2.24%)
Apr 06, 2022 41.83 43.78 41.47 43.25 491,331 +1.17(+2.78%)
Apr 05, 2022 43.12 43.96 42.01 42.08 527,941 -1.13(-2.62%)
Apr 04, 2022 44.04 44.04 42.81 43.21 551,840 -0.42(-0.96%)
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.