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 30, 2019 53.52 53.52 51.22 51.68 477,812 -1.83(-3.42%)
Apr 29, 2019 53.63 53.90 52.57 53.51 719,724 +0.04(+0.07%)
Apr 26, 2019 54.00 54.00 53.13 53.47 270,500 -0.39(-0.72%)
Apr 25, 2019 53.28 54.51 53.13 53.86 321,230 +0.28(+0.52%)
Apr 24, 2019 52.98 54.57 52.21 53.58 383,164 +0.77(+1.46%)
Apr 23, 2019 52.25 53.14 52.07 52.81 419,832 +0.58(+1.11%)
Apr 22, 2019 52.90 53.13 52.04 52.23 682,095 -0.73(-1.38%)
Apr 18, 2019 51.57 53.13 50.83 52.96 675,000 +1.37(+2.66%)
Apr 17, 2019 53.06 53.06 50.44 51.59 760,556 -1.34(-2.53%)
Apr 16, 2019 53.14 53.80 51.61 52.93 532,866 +0.04(+0.08%)
Apr 15, 2019 53.05 53.77 52.32 52.89 302,622 -0.22(-0.41%)
Apr 12, 2019 53.82 53.93 52.91 53.11 1,004,200 -0.47(-0.88%)
Apr 11, 2019 53.45 53.97 53.05 53.58 668,435 +0.13(+0.24%)
Apr 10, 2019 52.46 53.63 52.46 53.45 373,932 +1.09(+2.08%)
Apr 09, 2019 52.57 52.99 51.95 52.36 582,846 -0.43(-0.81%)
Apr 08, 2019 52.95 53.30 52.10 52.79 418,327 -0.48(-0.90%)
Apr 05, 2019 52.37 53.87 51.78 53.27 640,300 +0.95(+1.82%)
Apr 04, 2019 51.18 52.50 51.11 52.32 545,580 +0.95(+1.85%)
Apr 03, 2019 51.39 52.62 50.57 51.37 543,205 +0.38(+0.75%)
Apr 02, 2019 50.87 51.58 50.20 50.99 419,858 +0.76(+1.51%)
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.