Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.800 6.985 6.750 6.880 1,520,398 +0.10(+1.47%)
Jul 28, 2023 7.080 7.080 6.720 6.780 1,640,724 -0.12(-1.74%)
Jul 27, 2023 7.270 7.360 6.815 6.900 1,383,913 -0.26(-3.63%)
Jul 26, 2023 7.000 7.221 6.980 7.160 1,025,482 +0.15(+2.14%)
Jul 25, 2023 7.250 7.320 6.930 7.010 2,155,174 -0.32(-4.37%)
Jul 24, 2023 7.430 7.710 7.300 7.330 1,402,119 -0.18(-2.40%)
Jul 21, 2023 7.570 7.930 7.060 7.510 4,098,480 +0.45(+6.37%)
Jul 20, 2023 7.300 7.300 7.015 7.060 816,815 -0.11(-1.53%)
Jul 19, 2023 7.220 7.360 6.960 7.170 1,119,209 +0.12(+1.70%)
Jul 18, 2023 7.290 7.575 7.040 7.050 921,757 -0.24(-3.29%)
Jul 17, 2023 7.220 7.390 7.135 7.290 838,630 +0.08(+1.11%)
Jul 14, 2023 7.260 7.320 7.130 7.210 653,475 -0.07(-0.96%)
Jul 13, 2023 7.360 7.650 7.255 7.280 751,045 -0.10(-1.36%)
Jul 12, 2023 7.440 7.500 7.124 7.380 913,186 +0.10(+1.37%)
Jul 11, 2023 7.170 7.440 7.020 7.280 886,275 +0.11(+1.53%)
Jul 10, 2023 7.070 7.270 7.000 7.170 1,346,460 +0.13(+1.85%)
Jul 07, 2023 6.920 7.305 6.920 7.040 1,050,018 +0.12(+1.73%)
Jul 06, 2023 7.320 7.320 6.770 6.920 1,702,901 -0.44(-5.98%)
Jul 05, 2023 7.500 7.600 7.250 7.360 1,377,589 -0.21(-2.77%)
Jul 03, 2023 7.400 7.700 7.350 7.570 734,866 +0.22(+2.99%)
Jun 30, 2023 7.700 7.710 7.330 7.350 1,471,810 -0.27(-3.54%)
Jun 29, 2023 7.660 7.950 7.450 7.620 1,710,480 -0.07(-0.91%)
Jun 28, 2023 8.350 8.350 7.640 7.690 2,040,955 -0.75(-8.89%)
Jun 27, 2023 9.140 9.230 8.375 8.440 1,513,445 -0.83(-8.95%)
Jun 26, 2023 9.450 9.660 9.250 9.270 943,887 -0.05(-0.54%)
Jun 23, 2023 9.460 9.570 9.090 9.320 1,164,062 -0.28(-2.92%)
Jun 22, 2023 9.730 9.730 9.281 9.600 1,195,064 -0.13(-1.34%)
Jun 21, 2023 9.290 9.960 9.200 9.730 1,994,087 +0.38(+4.06%)
Jun 20, 2023 8.440 9.600 8.300 9.350 2,341,196 +0.93(+11.05%)
Jun 16, 2023 8.210 8.500 7.930 8.420 6,542,703 +0.33(+4.08%)
Jun 15, 2023 7.990 8.160 7.870 8.090 1,111,574 -1.03(-11.29%)
May 08, 2023 9.050 9.130 8.800 9.120 1,244,680 +0.16(+1.79%)
May 05, 2023 8.800 9.030 8.735 8.960 956,932 +0.42(+4.92%)
May 04, 2023 8.380 8.565 8.210 8.540 1,007,619 +0.10(+1.18%)
May 03, 2023 8.200 8.630 8.200 8.440 1,143,400 +0.17(+2.06%)
May 02, 2023 8.740 8.760 8.195 8.270 1,176,903 -0.60(-6.76%)
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.