Emergent Biosolutions (NY: EBS )

29.72 -0.83 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 104.11 105.37 102.63 103.33 419,205 -1.01(-0.97%)
Sep 29, 2020 103.29 105.00 102.20 104.34 328,354 +0.70(+0.68%)
Sep 28, 2020 102.28 103.80 101.18 103.64 404,275 +2.01(+1.98%)
Sep 25, 2020 98.86 101.89 98.32 101.63 259,400 +2.52(+2.54%)
Sep 24, 2020 100.03 100.49 97.68 99.11 338,056 -3.12(-3.05%)
Sep 23, 2020 100.31 103.40 98.90 102.23 630,657 +1.48(+1.47%)
Sep 22, 2020 100.32 101.31 97.31 100.75 504,861 +0.75(+0.75%)
Sep 21, 2020 98.98 100.51 97.30 100.00 616,366 -0.59(-0.59%)
Sep 18, 2020 103.41 103.41 97.51 100.59 1,396,500 -1.04(-1.02%)
Sep 17, 2020 100.00 102.22 99.02 101.63 327,732 -0.71(-0.69%)
Sep 16, 2020 103.39 103.93 101.43 102.34 437,614 -0.42(-0.41%)
Sep 15, 2020 105.00 106.71 102.21 102.76 436,302 -1.41(-1.35%)
Sep 14, 2020 99.72 104.28 99.72 104.17 685,537 +6.09(+6.21%)
Sep 11, 2020 100.40 104.32 98.08 98.08 907,000 -0.92(-0.93%)
Sep 10, 2020 104.00 104.49 98.92 99.00 639,808 -5.00(-4.81%)
Sep 09, 2020 104.00 107.73 99.93 104.00 954,576 -0.21(-0.20%)
Sep 08, 2020 103.32 107.05 101.36 104.21 531,424 -0.57(-0.54%)
Sep 04, 2020 106.55 107.45 98.01 104.78 589,600 -2.19(-2.05%)
Sep 03, 2020 111.50 111.50 106.26 106.97 408,122 -4.54(-4.07%)
Sep 02, 2020 109.68 111.81 108.11 111.51 595,505 +0.67(+0.60%)
Sep 01, 2020 114.05 114.49 108.70 110.84 682,909 -3.21(-2.81%)
Aug 31, 2020 117.72 118.00 113.17 114.05 721,303 -3.54(-3.01%)
Aug 28, 2020 118.59 120.47 117.07 117.59 384,800 -0.78(-0.66%)
Aug 27, 2020 123.76 124.00 115.70 118.37 866,667 -5.36(-4.33%)
Aug 26, 2020 124.00 124.60 122.31 123.73 418,500 +0.14(+0.11%)
Aug 25, 2020 125.00 126.00 122.00 123.59 579,820 -1.96(-1.56%)
Aug 24, 2020 131.46 131.82 125.15 125.55 450,441 -2.49(-1.94%)
Aug 21, 2020 130.59 131.26 127.46 128.04 404,000 -3.08(-2.35%)
Aug 20, 2020 129.32 131.67 127.69 131.12 301,716 -0.66(-0.50%)
Aug 19, 2020 129.92 133.66 129.47 131.78 396,046 +1.86(+1.43%)
Aug 18, 2020 132.90 132.92 126.02 129.92 1,011,512 -3.47(-2.60%)
Aug 17, 2020 133.54 135.63 132.47 133.39 541,173 -0.03(-0.02%)
Aug 14, 2020 134.90 136.02 131.60 133.42 793,000 -1.52(-1.13%)
Aug 13, 2020 131.99 135.98 131.07 134.94 1,081,714 +2.54(+1.92%)
Aug 12, 2020 122.36 131.19 122.33 132.40 783,348 +10.07(+8.23%)
Aug 11, 2020 128.56 128.91 121.19 122.33 1,252,426 -7.86(-6.04%)
Aug 10, 2020 130.27 130.55 123.71 130.19 970,600 -0.47(-0.36%)
Aug 07, 2020 126.77 131.00 126.61 130.66 792,500 +3.70(+2.91%)
Aug 06, 2020 135.00 137.61 125.00 126.96 1,287,055 -7.50(-5.58%)
Aug 05, 2020 129.18 136.39 128.20 134.46 1,415,994 +11.83(+9.65%)
Aug 04, 2020 120.24 126.18 119.21 122.63 1,357,732 +4.63(+3.92%)
Aug 03, 2020 111.68 119.63 111.48 118.00 1,250,724 +6.76(+6.08%)
Jul 31, 2020 103.63 114.13 103.63 111.24 1,834,400 +14.22(+14.66%)
Jul 30, 2020 93.08 97.02 92.60 97.02 639,544 +2.79(+2.96%)
Jul 29, 2020 94.00 94.66 92.33 94.23 610,994 +1.73(+1.87%)
Jul 28, 2020 95.00 95.72 91.53 92.50 785,370 -2.28(-2.41%)
Jul 27, 2020 90.57 94.99 90.35 94.78 902,194 +4.91(+5.46%)
Jul 24, 2020 88.92 91.00 86.30 89.87 1,369,100 +0.90(+1.01%)
Jul 23, 2020 93.34 93.62 88.32 88.97 9,626,836 -5.01(-5.33%)
Jul 22, 2020 95.70 96.89 93.01 93.98 1,316,911 -0.16(-0.17%)
Jul 21, 2020 95.87 96.32 90.01 94.14 2,152,475 -7.92(-7.76%)
Jul 20, 2020 107.09 107.16 99.15 102.06 929,076 -2.14(-2.05%)
Jul 17, 2020 99.92 106.73 99.61 104.20 1,119,300 +4.73(+4.76%)
Jul 16, 2020 98.17 99.63 95.61 99.47 590,515 +1.31(+1.33%)
Jul 15, 2020 98.21 101.34 97.62 98.16 623,235 +1.50(+1.55%)
Jul 14, 2020 92.35 96.98 92.00 96.66 508,765 +5.33(+5.84%)
Jul 13, 2020 94.81 97.09 91.08 91.33 460,633 -2.90(-3.08%)
Jul 10, 2020 94.48 94.98 91.88 94.23 527,400 -0.25(-0.26%)
Jul 09, 2020 95.50 96.52 92.88 94.48 468,759 +0.07(+0.07%)
Jul 08, 2020 91.20 94.96 91.11 94.41 865,765 +4.94(+5.52%)
Jul 07, 2020 86.24 89.99 86.20 89.47 607,443 +3.70(+4.31%)
Jul 06, 2020 86.00 88.80 84.75 85.77 604,445 +1.69(+2.01%)
Jul 02, 2020 83.52 84.88 82.24 84.08 362,200 +2.17(+2.65%)
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.