Emergent Biosolutions (NY: EBS )

48.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.74 44.28 42.74 43.80 366,900 +1.36(+3.20%)
Aug 29, 2019 41.00 42.58 40.84 42.44 333,315 +1.83(+4.51%)
Aug 28, 2019 40.45 41.67 40.20 40.61 259,521 +0.01(+0.02%)
Aug 27, 2019 41.25 42.11 39.11 40.60 494,866 -0.20(-0.49%)
Aug 26, 2019 41.25 41.44 40.46 40.80 256,133 -0.02(-0.05%)
Aug 23, 2019 41.68 42.00 40.59 40.82 347,800 -0.78(-1.87%)
Aug 22, 2019 42.38 42.71 41.31 41.60 365,876 -0.50(-1.19%)
Aug 21, 2019 43.51 43.65 41.40 42.10 371,999 -0.80(-1.86%)
Aug 20, 2019 44.02 44.42 42.88 42.90 312,312 -1.26(-2.85%)
Aug 19, 2019 44.20 44.66 43.73 44.16 258,127 +0.51(+1.17%)
Aug 16, 2019 43.27 44.11 43.11 43.65 267,800 +0.56(+1.30%)
Aug 15, 2019 43.08 43.43 42.22 43.09 202,877 +0.13(+0.30%)
Aug 14, 2019 42.86 43.78 42.60 42.96 248,376 -0.68(-1.56%)
Aug 13, 2019 42.90 44.52 42.60 43.64 190,764 +0.74(+1.72%)
Aug 12, 2019 43.23 43.48 42.09 42.90 257,260 -0.72(-1.65%)
Aug 09, 2019 43.91 44.03 43.08 43.62 271,300 -0.41(-0.93%)
Aug 08, 2019 45.10 45.54 43.80 44.03 317,576 -0.88(-1.96%)
Aug 07, 2019 43.77 45.53 43.77 44.91 363,640 +0.44(+0.99%)
Aug 06, 2019 43.34 44.59 42.97 44.47 331,271 +1.35(+3.13%)
Aug 05, 2019 44.11 44.11 41.04 43.12 725,477 -1.70(-3.79%)
Aug 02, 2019 41.87 45.15 41.40 44.82 714,800 +0.63(+1.43%)
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.