Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 2.010 2.010 1.900 1.920 866,033 -0.03(-1.54%)
Apr 25, 2024 2.120 2.128 1.950 1.950 1,093,209 -0.23(-10.55%)
Apr 24, 2024 2.270 2.299 2.140 2.180 799,807 -0.11(-4.80%)
Apr 23, 2024 2.150 2.360 2.130 2.290 860,990 +0.13(+6.02%)
Apr 22, 2024 2.040 2.290 1.995 2.160 1,393,296 +0.12(+5.88%)
Apr 19, 2024 1.840 2.060 1.840 2.040 936,801 +0.18(+9.68%)
Apr 18, 2024 1.900 1.990 1.820 1.860 1,061,154 -0.04(-2.11%)
Apr 17, 2024 1.960 1.987 1.890 1.900 692,008 -0.05(-2.56%)
Apr 16, 2024 1.960 2.040 1.910 1.950 859,213 -0.03(-1.52%)
Apr 15, 2024 2.060 2.130 1.950 1.980 1,248,670 -0.08(-3.88%)
Apr 12, 2024 2.200 2.200 2.000 2.060 1,008,941 -0.13(-5.94%)
Apr 11, 2024 2.240 2.280 2.170 2.190 959,732 -0.04(-1.79%)
Apr 10, 2024 2.270 2.280 2.200 2.230 887,851 -0.08(-3.46%)
Apr 09, 2024 2.320 2.380 2.245 2.310 803,018 -0.01(-0.43%)
Apr 08, 2024 2.320 2.340 2.250 2.320 841,217 +0.03(+1.31%)
Apr 05, 2024 2.270 2.410 2.195 2.290 1,117,712 +0.02(+0.88%)
Apr 04, 2024 2.300 2.375 2.210 2.270 1,022,884 +0.01(+0.44%)
Apr 03, 2024 2.120 2.370 2.105 2.260 1,340,822 +0.10(+4.63%)
Apr 02, 2024 2.260 2.280 2.120 2.160 1,374,084 -0.14(-6.09%)
Apr 01, 2024 2.550 2.606 2.280 2.300 1,111,304 -0.23(-9.09%)
Mar 28, 2024 2.610 2.718 2.450 2.530 1,089,156 -0.06(-2.32%)
Mar 27, 2024 2.470 2.640 2.465 2.590 1,065,995 +0.15(+6.15%)
Mar 26, 2024 2.560 2.600 2.430 2.440 1,170,044 -0.10(-3.94%)
Mar 25, 2024 2.430 2.635 2.430 2.540 949,429 +0.13(+5.39%)
Mar 22, 2024 2.470 2.510 2.400 2.410 1,221,196 -0.06(-2.43%)
Mar 21, 2024 2.560 2.590 2.470 2.470 808,650 -0.04(-1.59%)
Mar 20, 2024 2.450 2.578 2.420 2.510 1,262,080 +0.05(+2.03%)
Mar 19, 2024 2.430 2.567 2.430 2.460 1,161,198 -0.01(-0.40%)
Mar 18, 2024 2.500 2.520 2.370 2.470 1,505,432 +0.02(+0.82%)
Mar 15, 2024 2.370 2.510 2.320 2.450 4,054,537 +0.10(+4.26%)
Mar 14, 2024 2.200 2.370 2.120 2.350 1,769,694 +0.11(+4.91%)
Mar 13, 2024 2.350 2.400 2.230 2.240 1,575,228 -0.09(-3.86%)
Mar 12, 2024 2.830 2.860 2.330 2.330 2,428,993 -0.47(-16.79%)
Mar 11, 2024 2.700 2.970 2.700 2.800 2,268,245 +0.11(+4.09%)
Mar 08, 2024 2.770 2.860 2.650 2.690 1,839,861 -0.08(-2.89%)
Mar 07, 2024 2.730 2.910 2.350 2.770 5,145,343 -0.49(-15.03%)
Mar 06, 2024 3.500 3.530 3.170 3.260 3,333,535 -0.15(-4.40%)
Mar 05, 2024 3.090 3.725 3.010 3.410 3,683,546 +0.24(+7.57%)
Mar 04, 2024 3.450 3.480 3.140 3.170 2,408,500 -0.22(-6.49%)
Mar 01, 2024 3.250 3.570 3.210 3.390 2,258,277 +0.16(+4.95%)
Feb 29, 2024 3.320 3.386 3.210 3.230 1,796,449 +0.03(+0.94%)
Feb 28, 2024 3.370 3.610 3.150 3.200 4,602,917 -0.10(-3.03%)
Feb 27, 2024 2.860 3.440 2.800 3.300 5,182,509 +0.45(+15.79%)
Feb 26, 2024 2.740 3.075 2.740 2.850 2,733,086 +0.11(+4.01%)
Feb 23, 2024 2.800 3.230 2.700 2.740 6,377,331 -0.06(-2.14%)
Feb 22, 2024 2.710 2.990 2.460 2.800 8,430,394 +0.09(+3.32%)
Feb 21, 2024 1.700 3.250 1.660 2.710 76,104,928 +1.19(+78.29%)
Feb 20, 2024 1.570 1.620 1.480 1.520 1,451,327 -0.04(-2.56%)
Feb 16, 2024 1.700 1.700 1.550 1.560 1,371,473 -0.14(-8.24%)
Feb 15, 2024 1.720 1.745 1.640 1.700 1,266,434 +0.01(+0.59%)
Feb 14, 2024 1.600 1.710 1.530 1.690 1,232,191 +0.10(+6.29%)
Feb 13, 2024 1.710 1.710 1.584 1.590 1,444,475 -0.21(-11.67%)
Feb 12, 2024 1.640 1.840 1.610 1.800 2,742,513 +0.22(+13.92%)
Feb 09, 2024 1.670 1.680 1.520 1.580 2,054,603 -0.10(-5.95%)
Feb 08, 2024 1.510 1.680 1.475 1.680 1,242,183 +0.18(+12.00%)
Feb 07, 2024 1.590 1.598 1.470 1.500 1,621,326 -0.06(-3.85%)
Feb 06, 2024 1.540 1.580 1.420 1.560 1,545,425 +0.03(+1.96%)
Feb 05, 2024 1.590 1.590 1.505 1.530 1,139,021 -0.09(-5.56%)
Feb 02, 2024 1.660 1.690 1.560 1.620 1,137,092 -0.03(-1.82%)
Feb 01, 2024 1.670 1.760 1.610 1.650 1,353,525 -0.02(-1.20%)
Jan 31, 2024 1.730 1.810 1.670 1.670 1,078,650 -0.06(-3.47%)
Jan 30, 2024 1.800 1.850 1.730 1.730 1,203,118 -0.10(-5.46%)
Jan 29, 2024 1.840 1.840 1.760 1.830 1,108,874 +0.01(+0.55%)
Jan 26, 2024 1.900 1.960 1.815 1.820 787,856 -0.04(-2.15%)
Jan 25, 2024 1.930 1.980 1.840 1.860 682,986 -0.02(-1.06%)
Jan 24, 2024 2.030 2.035 1.860 1.880 838,334 -0.09(-4.57%)
Jan 23, 2024 2.000 2.076 1.950 1.970 682,193 +0.00(+0.00%)
Jan 22, 2024 1.860 2.000 1.845 1.970 848,977 +0.14(+7.65%)
Jan 19, 2024 1.850 1.870 1.795 1.830 960,160 -0.01(-0.54%)
Jan 18, 2024 1.950 1.960 1.830 1.840 1,538,341 -0.08(-4.17%)
Jan 17, 2024 2.020 2.025 1.890 1.920 1,466,268 -0.11(-5.42%)
Jan 16, 2024 2.060 2.089 2.010 2.030 792,550 -0.02(-0.98%)
Jan 12, 2024 2.100 2.215 2.010 2.050 1,518,095 -0.05(-2.38%)
Jan 11, 2024 2.250 2.250 2.080 2.100 1,712,644 -0.07(-3.23%)
Jan 10, 2024 2.210 2.340 2.155 2.170 1,473,491 +0.09(+4.33%)
Jan 09, 2024 2.140 2.140 2.070 2.080 1,210,931 -0.08(-3.70%)
Jan 08, 2024 2.200 2.230 2.140 2.160 1,030,504 -0.04(-1.82%)
Jan 05, 2024 2.360 2.370 2.200 2.200 1,274,947 -0.16(-6.78%)
Jan 04, 2024 2.400 2.400 2.200 2.360 1,495,397 +0.00(+0.00%)
Jan 03, 2024 2.550 2.558 2.330 2.360 1,692,008 -0.23(-8.88%)
Jan 02, 2024 2.350 2.760 2.330 2.590 1,466,301 +0.19(+7.92%)
Dec 29, 2023 2.500 2.500 2.360 2.400 1,025,020 -0.07(-2.83%)
Dec 28, 2023 2.350 2.480 2.350 2.470 879,420 +0.07(+2.92%)
Dec 27, 2023 2.440 2.480 2.360 2.400 528,254 -0.01(-0.41%)
Dec 26, 2023 2.490 2.520 2.375 2.410 922,799 -0.07(-2.82%)
Dec 22, 2023 2.330 2.525 2.320 2.480 1,622,372 +0.19(+8.30%)
Dec 21, 2023 2.250 2.330 2.240 2.290 1,022,490 +0.06(+2.69%)
Dec 20, 2023 2.450 2.455 2.220 2.230 1,368,850 -0.21(-8.61%)
Dec 19, 2023 2.310 2.540 2.310 2.440 1,379,168 +0.10(+4.27%)
Dec 18, 2023 2.360 2.410 2.260 2.340 1,253,780 -0.04(-1.68%)
Dec 15, 2023 2.570 2.630 2.343 2.380 4,238,477 -0.15(-5.93%)
Dec 14, 2023 2.360 2.720 2.320 2.530 2,265,010 +0.24(+10.48%)
Dec 13, 2023 2.100 2.305 1.990 2.290 1,454,330 +0.20(+9.57%)
Dec 12, 2023 2.120 2.130 2.030 2.090 1,428,274 -0.03(-1.42%)
Dec 11, 2023 2.460 2.477 2.110 2.120 1,622,986 -0.37(-14.86%)
Dec 08, 2023 2.400 2.600 2.310 2.490 804,757 +0.07(+2.89%)
Dec 07, 2023 2.520 2.580 2.410 2.420 830,507 -0.11(-4.35%)
Dec 06, 2023 2.400 2.660 2.360 2.530 1,139,787 +0.13(+5.42%)
Dec 05, 2023 2.550 2.560 2.390 2.400 877,173 -0.17(-6.61%)
Dec 04, 2023 2.370 2.665 2.360 2.570 1,923,460 +0.18(+7.53%)
Dec 01, 2023 2.150 2.460 2.010 2.390 2,161,008 +0.25(+11.68%)
Nov 30, 2023 2.180 2.360 2.119 2.140 2,398,809 -0.01(-0.47%)
Nov 29, 2023 2.000 2.359 2.000 2.150 1,654,561 +0.14(+6.97%)
Nov 28, 2023 2.120 2.150 1.960 2.010 1,759,746 -0.06(-2.90%)
Nov 27, 2023 2.120 2.120 1.965 2.070 831,808 -0.02(-0.96%)
Nov 24, 2023 2.000 2.180 2.000 2.090 551,457 +0.00(+0.00%)
Nov 22, 2023 2.090 2.110 2.040 2.090 865,364 +0.00(+0.00%)
Nov 21, 2023 2.090 2.150 2.025 2.090 844,198 -0.01(-0.48%)
Nov 20, 2023 1.990 2.100 1.960 2.100 937,282 +0.05(+2.44%)
Nov 17, 2023 2.150 2.150 1.900 2.050 1,598,208 -0.07(-3.30%)
Nov 16, 2023 2.210 2.250 2.010 2.120 1,236,630 -0.09(-4.07%)
Nov 15, 2023 2.150 2.430 2.150 2.210 1,614,430 +0.06(+2.79%)
Nov 14, 2023 1.880 2.160 1.850 2.150 1,962,707 +0.33(+18.13%)
Nov 13, 2023 1.970 1.980 1.810 1.820 2,209,625 -0.18(-9.00%)
Nov 10, 2023 2.140 2.140 1.880 2.000 1,836,303 -0.15(-6.98%)
Nov 09, 2023 2.120 2.250 1.960 2.150 1,163,877 -0.06(-2.71%)
Nov 08, 2023 2.350 2.440 2.200 2.210 1,254,496 -0.15(-6.36%)
Nov 07, 2023 2.340 2.460 2.330 2.360 1,417,750 +0.01(+0.43%)
Nov 06, 2023 2.430 2.450 2.275 2.350 1,075,425 -0.07(-2.89%)
Nov 03, 2023 2.150 2.450 2.140 2.420 2,345,146 +0.30(+14.15%)
Nov 02, 2023 2.030 2.130 1.990 2.120 1,072,842 +0.16(+8.16%)
Nov 01, 2023 2.070 2.070 1.925 1.960 1,320,179 -0.13(-6.22%)
Oct 31, 2023 2.010 2.160 1.990 2.090 928,265 +0.06(+2.96%)
Oct 30, 2023 2.020 2.080 1.980 2.030 1,434,199 +0.03(+1.50%)
Oct 27, 2023 2.170 2.190 1.990 2.000 1,235,697 -0.15(-6.98%)
Oct 26, 2023 2.130 2.180 2.050 2.150 855,830 +0.03(+1.42%)
Oct 25, 2023 2.210 2.275 2.110 2.120 1,304,436 -0.14(-6.19%)
Oct 24, 2023 2.140 2.270 2.135 2.260 1,194,528 +0.13(+6.10%)
Oct 23, 2023 2.180 2.220 2.120 2.130 1,406,435 -0.08(-3.62%)
Oct 20, 2023 2.230 2.275 2.160 2.210 1,527,907 -0.01(-0.45%)
Oct 19, 2023 2.290 2.310 2.180 2.220 1,484,852 -0.09(-3.90%)
Oct 18, 2023 2.490 2.510 2.300 2.310 1,758,106 -0.20(-7.97%)
Oct 17, 2023 2.420 2.540 2.400 2.510 1,233,130 +0.04(+1.62%)
Oct 16, 2023 2.540 2.558 2.390 2.470 1,375,735 -0.05(-1.98%)
Oct 13, 2023 2.600 2.660 2.480 2.520 1,628,254 -0.11(-4.18%)
Oct 12, 2023 2.980 2.990 2.605 2.630 1,723,709 -0.36(-12.04%)
Oct 11, 2023 3.180 3.240 2.980 2.990 1,069,880 -0.16(-5.08%)
Oct 10, 2023 2.850 3.160 2.770 3.150 1,070,398 +0.26(+9.00%)
Oct 09, 2023 2.910 2.950 2.790 2.890 823,709 -0.10(-3.34%)
Oct 06, 2023 2.890 3.000 2.750 2.990 1,462,496 +0.02(+0.67%)
Oct 05, 2023 2.920 2.970 2.780 2.970 1,978,427 +0.04(+1.37%)
Oct 04, 2023 3.020 3.035 2.840 2.930 1,960,241 -0.06(-2.01%)
Oct 03, 2023 3.130 3.130 2.980 2.990 1,897,483 -0.17(-5.38%)
Oct 02, 2023 3.400 3.405 3.140 3.160 1,189,365 -0.24(-7.06%)
Sep 29, 2023 3.370 3.450 3.280 3.400 1,222,645 +0.09(+2.72%)
Sep 28, 2023 3.270 3.370 3.130 3.310 1,716,538 +0.01(+0.30%)
Sep 27, 2023 3.350 3.440 3.200 3.300 1,465,941 +0.03(+0.92%)
Sep 26, 2023 3.150 3.355 3.080 3.270 2,360,402 +0.10(+3.15%)
Sep 25, 2023 3.230 3.241 3.140 3.170 1,872,349 -0.09(-2.76%)
Sep 22, 2023 3.440 3.470 3.200 3.260 1,515,891 -0.18(-5.23%)
Sep 21, 2023 3.590 3.620 3.420 3.440 1,886,089 -0.21(-5.75%)
Sep 20, 2023 3.750 3.840 3.650 3.650 1,490,256 -0.11(-2.93%)
Sep 19, 2023 3.690 3.780 3.525 3.760 1,826,106 +0.05(+1.35%)
Sep 18, 2023 4.010 4.170 3.615 3.710 2,887,745 -0.26(-6.55%)
Sep 15, 2023 4.110 4.290 3.810 3.970 12,875,293 -0.17(-4.11%)
Sep 14, 2023 4.010 4.205 3.950 4.140 2,210,256 +0.20(+5.08%)
Sep 13, 2023 4.140 4.150 3.890 3.940 2,669,811 -0.17(-4.14%)
Sep 12, 2023 4.190 4.260 4.040 4.110 1,973,563 -0.11(-2.61%)
Sep 11, 2023 4.680 4.680 4.170 4.220 2,455,852 -0.35(-7.66%)
Sep 08, 2023 4.390 4.580 4.210 4.570 1,708,534 +0.20(+4.58%)
Sep 07, 2023 4.500 4.550 4.160 4.370 2,196,817 -0.21(-4.59%)
Sep 06, 2023 4.820 4.890 4.360 4.580 2,175,776 -0.24(-4.98%)
Sep 05, 2023 5.130 5.210 4.820 4.820 2,618,477 -0.26(-5.12%)
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.