Emergent Biosolutions (NY: EBS )

28.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.92 33.67 32.03 33.39 944,463 +0.54(+1.64%)
Jul 28, 2016 33.68 34.10 32.84 32.85 448,698 -0.93(-2.75%)
Jul 27, 2016 33.53 34.00 33.24 33.78 272,603 +0.34(+1.02%)
Jul 26, 2016 33.03 33.82 32.78 33.44 435,506 +0.20(+0.60%)
Jul 25, 2016 31.99 33.44 31.81 33.24 629,545 +0.90(+2.78%)
Jul 22, 2016 32.26 32.93 31.83 32.34 501,758 +0.04(+0.12%)
Jul 21, 2016 31.78 32.44 31.78 32.30 630,236 +0.50(+1.57%)
Jul 20, 2016 30.29 32.00 30.21 31.80 507,393 +1.50(+4.95%)
Jul 19, 2016 31.14 31.45 29.89 30.30 658,827 -0.97(-3.10%)
Jul 18, 2016 31.12 31.50 30.87 31.27 428,303 +0.09(+0.29%)
Jul 15, 2016 31.18 31.78 30.36 31.18 984,642 +0.39(+1.27%)
Jul 14, 2016 30.74 31.26 30.32 30.79 534,381 +0.05(+0.16%)
Jul 13, 2016 31.53 32.10 30.71 30.74 563,868 -0.77(-2.44%)
Jul 12, 2016 30.76 31.79 30.76 31.51 751,649 +1.04(+3.41%)
Jul 11, 2016 30.25 30.60 29.81 30.47 698,944 +0.43(+1.43%)
Jul 08, 2016 29.58 30.15 29.58 30.04 565,654 +0.46(+1.56%)
Jul 07, 2016 29.36 29.85 29.15 29.58 387,000 +0.28(+0.96%)
Jul 06, 2016 28.74 29.51 28.67 29.30 418,579 +0.52(+1.81%)
Jul 05, 2016 28.78 28.98 28.30 28.78 538,901 +0.07(+0.24%)
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.