Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 51.72 52.28 51.61 52.00 230,581 +0.44(+0.85%)
May 31, 2018 52.64 52.89 50.74 51.56 366,458 -1.18(-2.24%)
May 30, 2018 50.88 52.87 50.88 52.74 271,027 +2.06(+4.06%)
May 29, 2018 49.73 50.69 49.57 50.68 308,053 +0.69(+1.38%)
May 25, 2018 49.99 49.99 49.99 0 -0.62(-1.23%)
May 24, 2018 51.15 51.47 50.61 50.61 247,760 -0.46(-0.90%)
May 23, 2018 50.42 51.30 50.39 51.07 169,935 +0.59(+1.17%)
May 22, 2018 51.62 51.89 50.47 50.48 276,135 -1.12(-2.17%)
May 21, 2018 52.09 52.48 51.46 51.60 273,688 -0.40(-0.77%)
May 18, 2018 50.83 52.19 50.77 52.00 339,375 +1.36(+2.69%)
May 17, 2018 49.70 50.87 49.26 50.64 145,660 +0.94(+1.89%)
May 16, 2018 49.82 49.84 49.20 49.70 295,527 -0.03(-0.06%)
May 15, 2018 50.75 50.75 49.55 49.73 352,598 -1.27(-2.49%)
May 14, 2018 50.70 51.58 50.70 51.00 418,552 +0.56(+1.11%)
May 11, 2018 49.52 50.54 49.44 50.44 260,750 +1.12(+2.27%)
May 10, 2018 49.27 49.89 48.73 49.32 358,920 +0.20(+0.41%)
May 09, 2018 48.80 49.28 47.93 49.12 392,963 +0.34(+0.70%)
May 08, 2018 48.10 49.13 47.76 48.78 381,245 +0.45(+0.93%)
May 07, 2018 49.20 49.20 48.04 48.33 436,230 -0.87(-1.77%)
May 04, 2018 49.40 49.95 46.93 49.20 532,155 -1.33(-2.63%)
May 03, 2018 51.00 51.69 50.18 50.53 238,013 -0.74(-1.44%)
May 02, 2018 51.57 51.93 50.86 51.27 271,715 -0.33(-0.64%)
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.