Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.74 44.28 42.74 43.80 366,900 +1.36(+3.20%)
Aug 29, 2019 41.00 42.58 40.84 42.44 333,315 +1.83(+4.51%)
Aug 28, 2019 40.45 41.67 40.20 40.61 259,521 +0.01(+0.02%)
Aug 27, 2019 41.25 42.11 39.11 40.60 494,866 -0.20(-0.49%)
Aug 26, 2019 41.25 41.44 40.46 40.80 256,133 -0.02(-0.05%)
Aug 23, 2019 41.68 42.00 40.59 40.82 347,800 -0.78(-1.87%)
Aug 22, 2019 42.38 42.71 41.31 41.60 365,876 -0.50(-1.19%)
Aug 21, 2019 43.51 43.65 41.40 42.10 371,999 -0.80(-1.86%)
Aug 20, 2019 44.02 44.42 42.88 42.90 312,312 -1.26(-2.85%)
Aug 19, 2019 44.20 44.66 43.73 44.16 258,127 +0.51(+1.17%)
Aug 16, 2019 43.27 44.11 43.11 43.65 267,800 +0.56(+1.30%)
Aug 15, 2019 43.08 43.43 42.22 43.09 202,877 +0.13(+0.30%)
Aug 14, 2019 42.86 43.78 42.60 42.96 248,376 -0.68(-1.56%)
Aug 13, 2019 42.90 44.52 42.60 43.64 190,764 +0.74(+1.72%)
Aug 12, 2019 43.23 43.48 42.09 42.90 257,260 -0.72(-1.65%)
Aug 09, 2019 43.91 44.03 43.08 43.62 271,300 -0.41(-0.93%)
Aug 08, 2019 45.10 45.54 43.80 44.03 317,576 -0.88(-1.96%)
Aug 07, 2019 43.77 45.53 43.77 44.91 363,640 +0.44(+0.99%)
Aug 06, 2019 43.34 44.59 42.97 44.47 331,271 +1.35(+3.13%)
Aug 05, 2019 44.11 44.11 41.04 43.12 725,477 -1.70(-3.79%)
Aug 02, 2019 41.87 45.15 41.40 44.82 714,800 +0.63(+1.43%)
Aug 01, 2019 44.27 46.05 44.08 44.19 378,820 +0.05(+0.11%)
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%)
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.