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 (%)
Jun 28, 2019 47.98 48.90 47.36 48.31 752,000 +0.31(+0.65%)
Jun 27, 2019 46.72 48.04 46.47 48.00 293,217 +1.47(+3.16%)
Jun 26, 2019 47.10 47.84 46.16 46.53 425,119 -0.58(-1.23%)
Jun 25, 2019 46.21 47.47 45.48 47.11 399,709 +1.39(+3.04%)
Jun 24, 2019 46.42 47.08 45.63 45.72 457,210 -0.63(-1.36%)
Jun 21, 2019 46.11 46.62 45.53 46.35 933,400 -0.11(-0.24%)
Jun 20, 2019 47.00 47.96 46.41 46.46 293,687 -0.07(-0.15%)
Jun 19, 2019 46.71 47.68 46.51 46.53 331,954 -0.10(-0.21%)
Jun 18, 2019 45.58 47.00 45.26 46.63 428,194 +1.32(+2.91%)
Jun 17, 2019 43.89 45.51 43.42 45.31 362,394 +1.95(+4.50%)
Jun 14, 2019 44.75 44.96 43.24 43.36 260,300 -1.47(-3.28%)
Jun 13, 2019 44.69 45.24 43.76 44.83 369,865 +0.51(+1.15%)
Jun 12, 2019 44.00 44.60 43.73 44.32 277,112 +0.19(+0.43%)
Jun 11, 2019 45.35 46.17 44.03 44.13 412,078 -0.84(-1.87%)
Jun 10, 2019 46.52 47.45 44.82 44.97 480,804 -1.52(-3.27%)
Jun 07, 2019 44.97 46.90 44.39 46.49 323,800 +1.65(+3.68%)
Jun 06, 2019 45.74 46.41 44.34 44.84 530,375 -1.09(-2.37%)
Jun 05, 2019 45.22 47.31 45.19 45.93 691,127 +0.55(+1.21%)
Jun 04, 2019 43.80 46.37 43.54 45.38 875,091 +2.17(+5.02%)
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.