Emergent Biosolutions (NY: EBS )

41.31 USD -0.89 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.53 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.85 50.92 56.00 1,551,878 +5.86(+11.69%)
Sep 03, 2019 44.80 51.76 44.80 50.14 2,228,430 +6.34(+14.47%)
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%)
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.