Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.27 37.50 36.27 37.33 268,095 +1.23(+3.41%)
Aug 30, 2017 35.96 36.58 35.77 36.10 371,004 +0.02(+0.06%)
Aug 29, 2017 35.85 36.34 35.78 36.08 288,999 -0.10(-0.28%)
Aug 28, 2017 36.03 36.67 35.90 36.18 225,204 +0.37(+1.03%)
Aug 25, 2017 35.96 36.21 35.64 35.81 178,722 -0.28(-0.78%)
Aug 24, 2017 35.77 36.17 35.54 36.09 246,932 +0.54(+1.52%)
Aug 23, 2017 35.64 36.11 35.44 35.55 112,427 -0.31(-0.86%)
Aug 22, 2017 35.14 35.94 35.00 35.86 1,028,968 +0.97(+2.78%)
Aug 21, 2017 34.80 35.10 34.56 34.89 229,428 +0.07(+0.20%)
Aug 18, 2017 35.12 35.59 34.68 34.82 201,709 -0.67(-1.89%)
Aug 17, 2017 36.12 36.62 35.40 35.49 210,426 -0.72(-1.99%)
Aug 16, 2017 36.11 36.80 35.85 36.21 252,441 +0.11(+0.30%)
Aug 15, 2017 34.97 36.27 34.87 36.10 282,151 +1.13(+3.23%)
Aug 14, 2017 34.85 35.14 34.76 34.97 167,266 +0.46(+1.33%)
Aug 11, 2017 33.15 34.82 32.48 34.51 222,401 +0.37(+1.08%)
Aug 10, 2017 35.08 35.08 33.97 34.14 299,596 -1.09(-3.09%)
Aug 09, 2017 35.07 35.60 34.59 35.23 351,367 +0.07(+0.20%)
Aug 08, 2017 36.00 36.68 34.94 35.16 286,746 -0.93(-2.58%)
Aug 07, 2017 35.15 36.95 35.15 36.09 445,351 +0.91(+2.59%)
Aug 04, 2017 34.25 35.41 33.26 35.18 1,346,387 -0.04(-0.11%)
Aug 03, 2017 35.45 35.70 35.12 35.22 326,290 -0.35(-0.98%)
Aug 02, 2017 35.92 36.37 35.17 35.57 214,655 -0.30(-0.84%)
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.