Indicators

Emergent Biosolutions (NY: EBS )

2.040 +0.180 (+9.68%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.15	59.81	58.12	59.28	376,700	+0.59(+1.01%)
Dec 28, 2018	58.63	59.77	58.02	58.69	260,600	+0.11(+0.19%)
Dec 27, 2018	57.57	58.58	55.97	58.58	322,475	-0.19(-0.32%)
Dec 26, 2018	55.91	58.88	55.04	58.77	389,798	+3.14(+5.64%)
Dec 24, 2018	55.71	58.13	55.56	55.63	226,300	-0.22(-0.39%)
Dec 21, 2018	58.91	59.10	54.00	55.85	1,619,400	-2.84(-4.84%)
Dec 20, 2018	58.32	59.66	56.98	58.69	552,213	+0.10(+0.17%)
Dec 19, 2018	61.19	61.71	57.72	58.59	560,123	-2.27(-3.73%)
Dec 18, 2018	61.38	63.26	60.04	60.86	485,067	-0.01(-0.02%)
Dec 17, 2018	60.64	62.65	60.25	60.87	560,743	-0.09(-0.15%)
Dec 14, 2018	61.48	62.31	60.49	60.96	413,400	-1.19(-1.91%)
Dec 13, 2018	64.60	66.00	61.95	62.15	483,546	-2.43(-3.76%)
Dec 12, 2018	67.34	68.30	63.93	64.58	540,037	-1.73(-2.61%)
Dec 11, 2018	68.07	69.86	66.17	66.31	490,077	-0.69(-1.03%)
Dec 10, 2018	65.74	67.43	65.74	67.00	372,245	+1.41(+2.15%)
Dec 07, 2018	69.10	69.96	65.09	65.59	502,700	-3.66(-5.29%)
Dec 06, 2018	67.75	69.66	67.02	69.25	413,053	+0.60(+0.87%)
Dec 04, 2018	72.75	73.88	67.91	68.65	642,600	-4.59(-6.27%)

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.