Emergent Biosolutions (NY: EBS )

31.81 +3.47 (+12.24%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.80 44.02 43.53 43.88 462,564 +0.18(+0.41%)
May 27, 2016 43.13 43.70 43.70 43.70 304,000 +0.55(+1.27%)
May 26, 2016 42.91 43.50 42.41 43.15 385,916 +0.18(+0.42%)
May 25, 2016 42.63 42.98 42.11 42.97 429,496 +0.64(+1.51%)
May 24, 2016 42.05 42.54 41.58 42.33 567,031 +0.44(+1.05%)
May 23, 2016 42.21 42.85 41.85 41.89 661,132 -0.18(-0.43%)
May 20, 2016 41.49 42.25 41.00 42.07 386,362 +0.83(+2.01%)
May 19, 2016 41.48 41.98 40.85 41.24 262,680 -0.53(-1.27%)
May 18, 2016 41.15 41.77 41.02 41.77 436,242 +0.62(+1.51%)
May 17, 2016 40.81 41.61 40.76 41.15 622,235 +0.31(+0.76%)
May 16, 2016 39.55 41.09 39.44 40.84 785,515 +1.37(+3.47%)
May 13, 2016 38.86 39.48 38.85 39.47 801,913 +0.59(+1.52%)
May 12, 2016 38.79 39.04 38.19 38.88 498,334 +0.11(+0.28%)
May 11, 2016 39.59 39.95 38.72 38.77 349,080 -0.66(-1.67%)
May 10, 2016 39.39 39.72 38.65 39.43 583,348 +0.36(+0.92%)
May 09, 2016 38.10 39.75 38.00 39.07 1,108,479 +0.77(+2.01%)
May 06, 2016 38.00 38.80 37.20 38.30 914,848 +0.45(+1.19%)
May 05, 2016 38.00 38.17 37.34 37.85 359,900 -0.10(-0.26%)
May 04, 2016 38.94 38.94 37.92 37.95 330,333 -1.30(-3.31%)
May 03, 2016 39.48 39.99 39.18 39.25 324,008 -0.52(-1.31%)
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.