Emergent Biosolutions (NY: EBS )

56.68 USD -0.47 (-0.82%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.00 62.00 62.00 0 -0.99(-1.57%)
Aug 30, 2018 62.63 64.00 62.19 62.99 289,998 +0.46(+0.74%)
Aug 29, 2018 62.61 62.85 59.89 62.53 499,364 +1.00(+1.63%)
Aug 28, 2018 61.23 61.86 60.80 61.53 281,443 +0.38(+0.62%)
Aug 27, 2018 60.15 61.44 59.68 61.15 292,640 +1.27(+2.12%)
Aug 24, 2018 60.50 61.03 59.84 59.88 164,600 -0.55(-0.91%)
Aug 23, 2018 60.97 60.99 59.99 60.43 149,570 -0.44(-0.72%)
Aug 22, 2018 60.30 60.91 59.91 60.87 157,655 +0.60(+1.00%)
Aug 21, 2018 59.34 60.60 59.02 60.27 284,391 +0.84(+1.41%)
Aug 20, 2018 59.29 59.89 58.90 59.43 246,106 +0.16(+0.27%)
Aug 17, 2018 58.81 59.48 58.56 59.27 238,100 +0.24(+0.41%)
Aug 16, 2018 57.43 59.22 56.18 59.03 292,214 +1.98(+3.47%)
Aug 15, 2018 57.62 57.62 56.82 57.05 204,334 -0.57(-0.99%)
Aug 14, 2018 56.76 57.79 56.03 57.62 163,446 +1.10(+1.95%)
Aug 13, 2018 55.43 56.92 54.31 56.52 313,843 +1.49(+2.71%)
Aug 10, 2018 56.07 56.72 54.90 55.03 300,900 -1.43(-2.53%)
Aug 09, 2018 56.00 57.13 55.63 56.46 274,938 +2.27(+4.19%)
Aug 08, 2018 54.71 54.71 53.50 54.19 168,810 -0.43(-0.79%)
Aug 07, 2018 54.99 55.21 54.11 54.62 202,584 -0.03(-0.05%)
Aug 06, 2018 56.42 56.42 54.06 54.65 303,785 -1.96(-3.46%)
Aug 03, 2018 57.63 60.00 56.43 56.61 503,400 +1.78(+3.25%)
Aug 02, 2018 54.12 54.95 53.49 54.83 199,311 +0.33(+0.61%)
Aug 01, 2018 54.23 54.97 53.98 54.50 206,610 +0.15(+0.28%)
Jul 31, 2018 53.37 54.75 52.93 54.35 296,624 +1.36(+2.57%)
Jul 30, 2018 53.69 53.82 52.83 52.99 551,054 -0.59(-1.10%)
Jul 27, 2018 55.08 55.08 53.28 53.58 197,200 -1.65(-2.99%)
Jul 26, 2018 54.09 55.48 53.96 55.23 203,813 +1.04(+1.92%)
Jul 25, 2018 54.18 54.24 53.52 54.19 230,717 +0.20(+0.37%)
Jul 24, 2018 54.68 54.68 53.75 53.99 252,292 -0.20(-0.37%)
Jul 23, 2018 54.48 54.52 53.87 54.19 153,046 -0.07(-0.13%)
Jul 20, 2018 54.84 55.25 54.10 54.26 183,816 -0.41(-0.75%)
Jul 19, 2018 54.77 54.96 53.71 54.67 196,979 -0.06(-0.11%)
Jul 18, 2018 54.33 54.85 53.74 54.73 133,530 +0.30(+0.55%)
Jul 17, 2018 53.73 54.52 53.41 54.43 224,202 +0.52(+0.96%)
Jul 16, 2018 54.85 55.31 53.76 53.91 303,236 -1.05(-1.91%)
Jul 13, 2018 54.20 55.07 53.69 54.96 210,310 +0.13(+0.24%)
Jul 12, 2018 54.34 55.16 53.65 54.83 330,568 +0.95(+1.76%)
Jul 11, 2018 53.55 54.47 53.33 53.88 289,425 +0.16(+0.30%)
Jul 10, 2018 53.88 54.17 53.28 53.72 249,666 +0.15(+0.28%)
Jul 09, 2018 55.01 55.01 52.71 53.57 445,610 -1.33(-2.42%)
Jul 06, 2018 53.42 54.92 52.45 54.90 341,804 +1.82(+3.43%)
Jul 05, 2018 52.67 53.36 51.91 53.08 262,935 +0.62(+1.18%)
Jul 03, 2018 52.46 52.46 52.46 0 +0.41(+0.79%)
Jul 02, 2018 50.02 52.06 49.93 52.05 185,942 +1.56(+3.09%)
Jun 29, 2018 50.96 51.75 50.32 50.49 386,445 -0.28(-0.55%)
Jun 28, 2018 51.25 52.22 49.81 50.77 286,171 -0.50(-0.98%)
Jun 27, 2018 52.02 52.95 51.23 51.27 340,509 -0.83(-1.59%)
Jun 26, 2018 51.01 52.12 50.28 52.10 395,884 +1.34(+2.64%)
Jun 25, 2018 51.75 51.75 50.34 50.76 438,887 -1.14(-2.20%)
Jun 22, 2018 52.45 52.45 51.36 51.90 1,724,567 -0.43(-0.82%)
Jun 21, 2018 53.68 53.68 52.16 52.33 394,620 -1.30(-2.42%)
Jun 20, 2018 53.91 54.52 53.40 53.63 221,697 -0.21(-0.39%)
Jun 19, 2018 52.37 53.87 52.31 53.84 277,072 +1.18(+2.24%)
Jun 18, 2018 52.30 52.72 51.90 52.66 322,653 +0.20(+0.38%)
Jun 15, 2018 55.64 52.18 52.46 627,748 -3.18(-5.72%)
Jun 14, 2018 55.94 55.94 55.36 55.64 354,159 +0.11(+0.20%)
Jun 13, 2018 54.60 55.78 53.77 55.53 374,088 +1.79(+3.33%)
Jun 12, 2018 53.00 53.82 52.46 53.74 340,063 +0.97(+1.84%)
Jun 11, 2018 53.60 53.86 52.54 52.77 240,946 -0.79(-1.47%)
Jun 08, 2018 52.95 53.65 52.81 53.56 211,496 +0.77(+1.46%)
Jun 07, 2018 53.38 53.38 52.19 52.79 213,830 -0.45(-0.85%)
Jun 06, 2018 53.73 53.24 272,981 +0.37(+0.70%)
Jun 05, 2018 52.22 52.88 51.83 52.87 339,051 +0.72(+1.38%)
Jun 04, 2018 51.87 52.27 50.86 52.15 281,713 +0.15(+0.29%)
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.