Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.96 51.75 50.32 50.49 386,445 -0.28(-0.55%)
Jun 28, 2018 51.25 52.22 49.81 50.77 286,171 -0.50(-0.98%)
Jun 27, 2018 52.02 52.95 51.23 51.27 340,509 -0.83(-1.59%)
Jun 26, 2018 51.01 52.12 50.28 52.10 395,884 +1.34(+2.64%)
Jun 25, 2018 51.75 51.75 50.34 50.76 438,887 -1.14(-2.20%)
Jun 22, 2018 52.45 52.45 51.36 51.90 1,724,567 -0.43(-0.82%)
Jun 21, 2018 53.68 53.68 52.16 52.33 394,620 -1.30(-2.42%)
Jun 20, 2018 53.91 54.52 53.40 53.63 221,697 -0.21(-0.39%)
Jun 19, 2018 52.37 53.87 52.31 53.84 277,072 +1.18(+2.24%)
Jun 18, 2018 52.30 52.72 51.90 52.66 322,653 +0.20(+0.38%)
Jun 15, 2018 55.64 52.18 52.46 627,748 -3.18(-5.72%)
Jun 14, 2018 55.94 55.94 55.36 55.64 354,159 +0.11(+0.20%)
Jun 13, 2018 54.60 55.78 53.77 55.53 374,088 +1.79(+3.33%)
Jun 12, 2018 53.00 53.82 52.46 53.74 340,063 +0.97(+1.84%)
Jun 11, 2018 53.60 53.86 52.54 52.77 240,946 -0.79(-1.47%)
Jun 08, 2018 52.95 53.65 52.81 53.56 211,496 +0.77(+1.46%)
Jun 07, 2018 53.38 53.38 52.19 52.79 213,830 -0.45(-0.85%)
Jun 06, 2018 53.73 53.24 272,981 +0.37(+0.70%)
Jun 05, 2018 52.22 52.88 51.83 52.87 339,051 +0.72(+1.38%)
Jun 04, 2018 51.87 52.27 50.86 52.15 281,713 +0.15(+0.29%)
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.