Emergent Biosolutions (NY: EBS )

50.69 USD -0.76 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.66 63.95 62.92 62.99 873,506 -1.01(-1.58%)
Jun 29, 2021 62.68 64.17 62.08 64.00 1,179,093 +1.32(+2.11%)
Jun 28, 2021 64.04 64.17 62.03 62.68 478,665 -0.69(-1.09%)
Jun 25, 2021 62.48 63.46 62.31 63.37 2,860,652 +1.52(+2.46%)
Jun 24, 2021 60.45 62.13 60.18 61.85 420,875 +1.80(+3.00%)
Jun 23, 2021 58.72 60.29 58.70 60.05 446,485 +1.20(+2.04%)
Jun 22, 2021 60.75 61.13 58.66 58.85 647,066 -2.24(-3.67%)
Jun 21, 2021 60.93 61.72 60.25 61.09 596,296 +0.54(+0.89%)
Jun 18, 2021 62.80 63.63 60.20 60.55 2,017,061 -2.57(-4.07%)
Jun 17, 2021 61.52 63.62 61.45 63.12 555,982 +1.16(+1.87%)
Jun 16, 2021 61.92 62.86 61.12 61.96 459,278 +0.39(+0.63%)
Jun 15, 2021 61.36 63.19 61.02 61.57 862,510 -0.22(-0.36%)
Jun 14, 2021 63.58 63.98 60.57 61.79 809,975 -1.72(-2.71%)
Jun 11, 2021 65.51 66.12 62.72 63.51 829,603 -1.97(-3.01%)
Jun 10, 2021 65.13 66.03 64.81 65.48 374,852 +0.42(+0.65%)
Jun 09, 2021 64.62 65.71 63.93 65.06 467,580 +1.15(+1.80%)
Jun 08, 2021 65.99 66.10 62.80 63.91 542,178 -1.58(-2.41%)
Jun 07, 2021 64.30 66.22 63.91 65.49 991,009 +1.09(+1.69%)
Jun 04, 2021 62.00 64.56 62.00 64.40 743,437 +2.76(+4.48%)
Jun 03, 2021 61.00 62.63 60.93 61.64 464,712 -0.14(-0.23%)
Jun 02, 2021 61.68 61.93 60.33 61.78 1,047,925 +0.04(+0.06%)
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.