Emergent Biosolutions, Inc. Common Stock (NY: EBS )

35.33 +3.64 (+11.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.55 52.77 51.83 51.86 201,055 -0.48(-0.92%)
Apr 27, 2018 52.28 52.52 51.94 52.34 158,671 +0.14(+0.27%)
Apr 26, 2018 52.52 53.06 52.07 52.20 199,996 -0.08(-0.15%)
Apr 25, 2018 52.09 53.03 51.24 52.28 292,520 -2.24(-4.11%)
Apr 24, 2018 54.80 55.14 54.00 54.52 252,253 -0.06(-0.11%)
Apr 23, 2018 54.58 54.91 53.73 54.58 296,456 +0.33(+0.61%)
Apr 20, 2018 54.20 54.35 53.69 54.25 182,531 -0.12(-0.22%)
Apr 19, 2018 55.00 55.21 53.86 54.37 228,372 -0.71(-1.29%)
Apr 18, 2018 55.37 55.91 54.82 55.08 297,074 +0.01(+0.02%)
Apr 17, 2018 54.02 55.25 53.66 55.07 221,739 +1.34(+2.49%)
Apr 16, 2018 53.76 54.15 53.00 53.73 240,383 +0.55(+1.03%)
Apr 13, 2018 54.47 54.47 52.85 53.18 195,144 -0.98(-1.81%)
Apr 12, 2018 54.10 54.61 53.32 54.16 212,231 +0.57(+1.06%)
Apr 11, 2018 54.14 54.43 53.22 53.59 230,152 -0.83(-1.53%)
Apr 10, 2018 53.25 54.67 53.03 54.42 258,687 +1.94(+3.70%)
Apr 09, 2018 51.92 53.01 51.48 52.48 312,779 +1.07(+2.08%)
Apr 06, 2018 52.77 52.77 50.89 51.41 211,870 -1.70(-3.20%)
Apr 05, 2018 52.76 53.21 52.22 53.11 245,337 +0.59(+1.12%)
Apr 04, 2018 50.93 52.65 50.55 52.52 343,175 +0.72(+1.39%)
Apr 03, 2018 51.13 52.04 50.36 51.80 418,242 +1.13(+2.23%)
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.