Emergent Biosolutions (NY: EBS )

42.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.93 46.36 44.05 44.14 366,466 -0.69(-1.54%)
Jul 30, 2019 43.37 44.88 43.18 44.83 218,003 +1.26(+2.89%)
Jul 29, 2019 44.50 44.66 42.72 43.57 235,342 -0.84(-1.89%)
Jul 26, 2019 43.07 44.43 43.03 44.41 231,700 +1.62(+3.79%)
Jul 25, 2019 44.24 44.36 42.73 42.79 170,905 -1.44(-3.26%)
Jul 24, 2019 43.00 44.34 42.87 44.23 260,978 +1.12(+2.60%)
Jul 23, 2019 42.69 43.18 42.36 43.11 214,605 +0.42(+0.98%)
Jul 22, 2019 44.18 44.36 42.63 42.69 194,753 -1.46(-3.31%)
Jul 19, 2019 43.84 44.68 43.63 44.15 320,300 +0.22(+0.50%)
Jul 18, 2019 42.60 44.00 42.33 43.93 293,635 +1.52(+3.58%)
Jul 17, 2019 43.23 43.30 42.09 42.41 327,396 -0.99(-2.28%)
Jul 16, 2019 43.56 43.62 42.53 43.40 195,067 -0.14(-0.32%)
Jul 15, 2019 43.39 43.57 42.70 43.54 208,512 +0.29(+0.67%)
Jul 12, 2019 43.66 43.83 42.70 43.25 198,400 -0.42(-0.96%)
Jul 11, 2019 44.44 44.44 42.71 43.67 252,969 -0.62(-1.40%)
Jul 10, 2019 44.59 45.12 44.02 44.29 202,229 -0.10(-0.23%)
Jul 09, 2019 43.91 44.46 43.52 44.39 278,460 +0.50(+1.14%)
Jul 08, 2019 45.47 45.50 43.35 43.89 436,742 -1.60(-3.52%)
Jul 05, 2019 46.55 47.00 45.36 45.49 256,200 -1.29(-2.76%)
Jul 03, 2019 46.58 47.49 46.13 46.78 191,400 +0.49(+1.06%)
Jul 02, 2019 46.31 46.63 45.30 46.29 361,537 +0.08(+0.17%)
Jul 01, 2019 48.66 49.25 46.20 46.21 517,982 -2.10(-4.35%)
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%)
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.