Indicators

Emergent Biosolutions (NY: EBS )

1.950 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.36	30.38	29.82	29.91	513,645	-0.40(-1.32%)
Apr 27, 2017	30.31	30.61	30.06	30.31	171,401	-0.05(-0.16%)
Apr 26, 2017	29.83	30.55	29.83	30.36	413,958	+0.52(+1.74%)
Apr 25, 2017	29.16	29.93	29.02	29.84	298,041	+0.85(+2.93%)
Apr 24, 2017	28.87	29.15	28.74	28.99	185,051	+0.42(+1.47%)
Apr 21, 2017	29.00	29.19	28.52	28.57	206,243	-0.53(-1.82%)
Apr 20, 2017	28.76	29.22	28.64	29.10	207,345	+0.36(+1.25%)
Apr 19, 2017	28.60	29.06	28.28	28.74	271,116	+0.26(+0.91%)
Apr 18, 2017	28.38	28.76	28.11	28.48	291,028	+0.07(+0.25%)
Apr 17, 2017	29.26	29.30	28.23	28.41	340,739	-0.75(-2.57%)
Apr 13, 2017	28.75	29.17	28.67	29.16	268,735	+0.37(+1.29%)
Apr 12, 2017	28.82	29.12	28.49	28.79	340,473	+0.15(+0.52%)
Apr 11, 2017	28.69	28.80	28.04	28.64	323,721	-0.09(-0.31%)
Apr 10, 2017	28.62	29.47	28.54	28.73	253,553	+0.23(+0.81%)
Apr 07, 2017	28.50	28.70	28.07	28.50	453,034	-0.04(-0.14%)
Apr 06, 2017	28.39	28.54	27.94	28.54	310,742	+0.24(+0.85%)
Apr 05, 2017	28.51	28.88	28.19	28.30	378,401	-0.13(-0.46%)
Apr 04, 2017	28.40	28.73	28.25	28.43	355,317	+0.12(+0.42%)

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.