Emergent Biosolutions (NY: EBS )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.92 40.60 39.79 40.45 328,367 +0.58(+1.45%)
Sep 28, 2017 39.94 40.05 39.54 39.87 260,839 -0.10(-0.25%)
Sep 27, 2017 38.90 40.00 38.82 39.97 403,889 +1.20(+3.10%)
Sep 26, 2017 38.76 38.90 38.33 38.77 212,287 +0.22(+0.57%)
Sep 25, 2017 38.60 38.72 38.24 38.55 198,362 +0.21(+0.55%)
Sep 22, 2017 37.65 38.47 37.58 38.34 150,067 +0.67(+1.78%)
Sep 21, 2017 37.70 37.71 37.00 37.67 179,029 +0.05(+0.13%)
Sep 20, 2017 37.24 37.93 37.21 37.62 386,535 +0.14(+0.37%)
Sep 19, 2017 37.82 37.93 37.40 37.48 289,493 -0.39(-1.03%)
Sep 18, 2017 38.31 38.52 37.78 37.87 156,851 -0.19(-0.50%)
Sep 15, 2017 38.20 38.41 37.85 38.06 385,441 -0.05(-0.13%)
Sep 14, 2017 38.09 38.74 37.90 38.11 204,288 -0.04(-0.10%)
Sep 13, 2017 38.39 38.40 37.90 38.15 454,917 -0.33(-0.86%)
Sep 12, 2017 37.54 38.50 37.35 38.48 327,204 +0.84(+2.23%)
Sep 11, 2017 38.00 38.00 37.29 37.64 168,376 +0.00(+0.00%)
Sep 08, 2017 37.54 37.98 36.85 37.64 207,981 +0.06(+0.16%)
Sep 07, 2017 36.52 37.71 36.19 37.58 321,336 +1.11(+3.04%)
Sep 06, 2017 36.77 37.19 35.64 36.47 217,239 +0.08(+0.22%)
Sep 05, 2017 36.90 37.50 36.36 36.39 285,212 -0.66(-1.78%)
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.