Emergent Biosolutions (NY: EBS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.84 52.20 50.02 50.07 464,552 -1.63(-3.15%)
Sep 29, 2021 53.03 53.12 51.57 51.70 418,067 -1.45(-2.73%)
Sep 28, 2021 53.06 53.65 52.20 53.15 363,858 -0.29(-0.54%)
Sep 27, 2021 52.26 54.45 52.26 53.44 403,154 +1.05(+2.00%)
Sep 24, 2021 53.61 53.75 52.36 52.39 365,502 -1.45(-2.69%)
Sep 23, 2021 54.16 54.90 53.06 53.84 470,675 -0.01(-0.02%)
Sep 22, 2021 54.53 55.31 53.80 53.85 405,596 -0.54(-0.99%)
Sep 21, 2021 56.55 57.07 53.77 54.39 529,301 -1.97(-3.50%)
Sep 20, 2021 56.23 57.14 55.87 56.36 414,156 -0.78(-1.37%)
Sep 17, 2021 57.35 57.65 56.50 57.14 1,109,325 -0.33(-0.57%)
Sep 16, 2021 57.19 57.94 56.60 57.47 293,151 +0.32(+0.56%)
Sep 15, 2021 57.12 58.33 56.76 57.15 348,296 -0.09(-0.16%)
Sep 14, 2021 57.40 57.90 56.57 57.24 299,035 -0.14(-0.24%)
Sep 13, 2021 57.71 58.00 57.05 57.38 317,846 +0.29(+0.51%)
Sep 10, 2021 58.34 58.85 56.83 57.09 484,729 -1.41(-2.41%)
Sep 09, 2021 59.58 59.78 58.50 58.50 298,031 -1.33(-2.22%)
Sep 08, 2021 60.81 61.25 59.77 59.83 302,598 -0.95(-1.56%)
Sep 07, 2021 63.14 63.33 60.26 60.78 462,271 -2.43(-3.84%)
Sep 03, 2021 62.97 63.59 62.20 63.21 379,781 -0.20(-0.32%)
Sep 02, 2021 64.01 64.04 62.65 63.41 286,383 -0.25(-0.39%)
Sep 01, 2021 63.14 64.07 62.42 63.66 342,004 +0.58(+0.92%)
Aug 31, 2021 63.25 64.06 62.61 63.08 518,874 -0.74(-1.16%)
Aug 30, 2021 64.65 65.09 63.71 63.82 310,576 -0.34(-0.53%)
Aug 27, 2021 63.48 64.45 62.54 64.16 476,047 +1.31(+2.08%)
Aug 26, 2021 64.40 64.89 62.69 62.85 336,155 -1.48(-2.30%)
Aug 25, 2021 62.76 64.58 62.20 64.33 317,937 +1.57(+2.50%)
Aug 24, 2021 63.84 63.84 62.35 62.76 247,032 -0.91(-1.43%)
Aug 23, 2021 63.94 65.04 63.38 63.67 383,258 +0.44(+0.70%)
Aug 20, 2021 61.10 63.46 60.89 63.23 351,135 +2.18(+3.57%)
Aug 19, 2021 60.21 62.21 59.86 61.05 351,987 +0.29(+0.48%)
Aug 18, 2021 62.84 62.90 60.74 60.76 300,435 -1.90(-3.03%)
Aug 17, 2021 59.13 62.78 58.81 62.66 361,010 +2.80(+4.68%)
Aug 16, 2021 60.88 61.10 59.52 59.86 269,874 -1.72(-2.79%)
Aug 13, 2021 63.23 64.01 61.29 61.58 333,974 -1.11(-1.77%)
Aug 12, 2021 61.10 62.92 60.64 62.69 360,679 +2.24(+3.71%)
Aug 11, 2021 60.59 61.29 59.45 60.45 284,942 +0.09(+0.15%)
Aug 10, 2021 61.04 61.96 59.17 60.36 307,382 -0.89(-1.45%)
Aug 09, 2021 60.85 62.33 60.76 61.25 232,731 +0.44(+0.72%)
Aug 06, 2021 61.27 62.36 60.42 60.81 403,733 -0.74(-1.20%)
Aug 05, 2021 62.00 62.46 61.11 61.55 358,955 -0.49(-0.79%)
Aug 04, 2021 62.64 64.08 61.70 62.04 397,891 -1.34(-2.11%)
Aug 03, 2021 63.49 64.20 62.61 63.38 403,870 -0.34(-0.53%)
Aug 02, 2021 65.93 66.78 62.04 63.72 721,467 -2.18(-3.31%)
Jul 30, 2021 60.61 67.69 60.61 65.90 887,926 +0.68(+1.04%)
Jul 29, 2021 66.24 68.03 65.16 65.22 674,958 +0.06(+0.09%)
Jul 28, 2021 63.28 65.65 62.71 65.16 444,367 +2.45(+3.91%)
Jul 27, 2021 61.78 62.78 60.81 62.71 305,499 +0.34(+0.55%)
Jul 26, 2021 64.39 64.39 62.16 62.37 238,647 -2.02(-3.14%)
Jul 23, 2021 64.39 64.70 63.77 64.39 234,843 +0.74(+1.16%)
Jul 22, 2021 65.70 66.28 63.55 63.65 284,815 -2.40(-3.63%)
Jul 21, 2021 65.25 66.18 63.73 66.05 672,076 +0.93(+1.43%)
Jul 20, 2021 63.69 65.76 63.25 65.12 897,369 +1.44(+2.26%)
Jul 19, 2021 60.66 63.70 60.49 63.68 522,863 +1.25(+2.00%)
Jul 16, 2021 61.16 63.83 60.50 62.43 585,590 +2.00(+3.31%)
Jul 15, 2021 58.04 60.84 57.90 60.43 477,091 +1.84(+3.14%)
Jul 14, 2021 58.36 59.26 57.85 58.59 314,521 +0.67(+1.16%)
Jul 13, 2021 59.02 59.58 57.82 57.92 412,667 -1.82(-3.05%)
Jul 12, 2021 60.38 60.83 59.51 59.74 284,997 -0.41(-0.68%)
Jul 09, 2021 59.44 60.90 59.01 60.15 380,880 +1.08(+1.83%)
Jul 08, 2021 60.27 60.47 58.23 59.07 596,743 -2.46(-4.00%)
Jul 07, 2021 61.79 62.00 60.86 61.53 617,456 -0.14(-0.23%)
Jul 06, 2021 63.17 63.47 60.89 61.67 370,172 -2.09(-3.28%)
Jul 02, 2021 64.00 65.61 62.87 63.76 522,079 -0.27(-0.42%)
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.