Emergent Biosolutions (NY: EBS )

49.85 USD -0.74 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 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 45.49 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 44.35 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%)
Jun 03, 2019 40.06 43.39 40.06 43.21 620,032 +3.29(+8.24%)
May 31, 2019 40.63 40.83 39.64 39.92 436,200 -0.97(-2.37%)
May 30, 2019 41.77 42.26 40.74 40.89 249,366 -0.83(-1.99%)
May 29, 2019 42.17 42.57 41.68 41.72 258,704 -1.00(-2.34%)
May 28, 2019 43.31 43.76 42.26 42.72 373,848 -0.55(-1.27%)
May 24, 2019 43.61 44.28 42.97 43.27 260,400 -0.14(-0.32%)
May 23, 2019 43.33 43.73 42.66 43.41 359,930 -0.17(-0.39%)
May 22, 2019 44.05 44.12 42.81 43.58 325,910 -0.68(-1.54%)
May 21, 2019 43.36 44.43 42.29 44.26 302,495 +0.96(+2.22%)
May 20, 2019 43.62 44.06 43.26 43.30 403,279 -0.94(-2.12%)
May 17, 2019 44.82 45.89 44.24 44.24 471,100 -1.00(-2.21%)
May 16, 2019 45.54 47.23 45.01 45.24 483,595 +0.00(+0.00%)
May 15, 2019 44.05 45.47 43.35 45.24 286,139 +1.04(+2.35%)
May 14, 2019 44.87 45.31 44.00 44.20 599,925 -0.62(-1.38%)
May 13, 2019 46.10 46.48 44.68 44.82 449,556 -1.87(-4.01%)
May 10, 2019 47.36 47.52 45.06 46.69 601,300 -1.17(-2.44%)
May 09, 2019 47.17 48.35 46.62 47.86 341,315 +0.18(+0.38%)
May 08, 2019 47.48 49.24 46.72 47.68 766,682 +0.19(+0.40%)
May 07, 2019 48.99 48.99 46.65 47.49 502,438 -1.92(-3.89%)
May 06, 2019 47.79 49.61 47.79 49.41 635,972 +1.29(+2.68%)
May 03, 2019 50.96 51.71 47.45 48.12 1,346,200 -5.28(-9.89%)
May 02, 2019 52.00 53.65 51.53 53.40 447,243 +1.07(+2.04%)
May 01, 2019 51.91 53.00 51.46 52.33 698,570 +0.65(+1.26%)
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 53.76 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 53.04 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.