Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.15 21.45 20.82 20.86 565,034 -0.59(-2.75%)
Oct 28, 2022 20.98 21.50 20.61 21.45 618,528 +0.58(+2.78%)
Oct 27, 2022 21.49 21.65 20.66 20.87 652,167 -0.36(-1.70%)
Oct 26, 2022 19.35 21.88 19.27 21.23 858,703 +2.07(+10.80%)
Oct 25, 2022 18.39 19.36 18.29 19.16 799,326 +0.74(+4.02%)
Oct 24, 2022 18.62 18.80 18.18 18.42 434,147 -0.24(-1.29%)
Oct 21, 2022 18.21 18.74 18.00 18.66 702,286 +0.49(+2.70%)
Oct 20, 2022 18.61 19.11 18.12 18.17 491,147 -0.38(-2.05%)
Oct 19, 2022 19.33 19.33 18.34 18.55 801,494 -0.99(-5.07%)
Oct 18, 2022 20.55 20.79 19.30 19.54 538,050 -0.55(-2.74%)
Oct 17, 2022 19.80 20.30 19.57 20.09 745,290 +0.66(+3.40%)
Oct 14, 2022 20.06 20.36 19.40 19.43 413,989 -0.53(-2.66%)
Oct 13, 2022 19.04 20.21 19.00 19.96 423,923 +0.29(+1.47%)
Oct 12, 2022 19.86 19.95 19.57 19.67 550,323 -0.20(-1.01%)
Oct 11, 2022 19.46 20.52 19.30 19.87 667,260 +0.19(+0.97%)
Oct 10, 2022 19.47 20.01 19.41 19.68 637,530 +0.17(+0.87%)
Oct 07, 2022 20.37 20.44 19.39 19.51 771,432 -1.17(-5.66%)
Oct 06, 2022 20.60 20.93 20.34 20.68 455,808 -0.16(-0.77%)
Oct 05, 2022 20.91 21.13 20.25 20.84 512,736 -0.58(-2.71%)
Oct 04, 2022 21.54 21.75 21.16 21.42 1,020,953 +0.35(+1.66%)
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.