Indicators

Emergent Biosolutions (NY: EBS )

1.860 -0.040 (-2.11%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.52	32.56	30.07	31.38	902,968	+0.75(+2.45%)
Feb 27, 2017	29.68	30.79	29.21	30.63	407,221	+0.68(+2.27%)
Feb 24, 2017	31.11	31.11	29.08	29.95	438,185	+0.17(+0.57%)
Feb 23, 2017	30.18	30.26	29.35	29.78	298,211	-0.14(-0.47%)
Feb 22, 2017	29.85	30.41	29.75	29.92	197,762	-0.06(-0.20%)
Feb 21, 2017	30.23	30.63	29.55	29.98	220,313	-0.41(-1.35%)
Feb 17, 2017		30.39	30.39	30.39	0	-0.54(-1.75%)
Feb 16, 2017	31.05	31.16	30.16	30.93	217,140	-0.01(-0.03%)
Feb 15, 2017	30.19	30.99	30.06	30.94	235,553	+0.74(+2.45%)
Feb 14, 2017	29.87	30.25	29.47	30.20	287,019	+0.30(+1.00%)
Feb 13, 2017	30.02	30.47	29.44	29.90	335,575	+0.19(+0.64%)
Feb 10, 2017	30.24	30.32	29.67	29.71	311,475	-0.43(-1.43%)
Feb 09, 2017	29.76	30.61	29.71	30.14	655,570	+0.38(+1.28%)
Feb 08, 2017	29.26	29.84	28.81	29.76	286,571	+0.41(+1.40%)
Feb 07, 2017	30.60	30.60	29.32	29.35	329,358	-1.06(-3.49%)
Feb 06, 2017	30.34	31.12	30.28	30.41	233,927	+0.12(+0.40%)
Feb 03, 2017	30.71	30.76	30.20	30.29	227,828	-0.06(-0.20%)
Feb 02, 2017	30.03	30.85	29.50	30.35	582,662	+0.14(+0.46%)

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.