Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 58.49 59.26 57.46 58.35 425,277 -0.36(-0.61%)
Feb 27, 2019 57.77 59.08 56.72 58.71 608,551 +0.73(+1.26%)
Feb 26, 2019 60.67 61.42 57.87 57.98 766,462 -3.03(-4.97%)
Feb 25, 2019 63.98 64.12 60.65 61.01 626,621 -2.32(-3.66%)
Feb 22, 2019 66.10 67.45 62.04 63.33 716,300 -0.39(-0.61%)
Feb 21, 2019 65.30 65.37 63.36 63.72 300,643 -1.43(-2.19%)
Feb 20, 2019 65.76 65.80 64.23 65.15 230,952 -0.50(-0.76%)
Feb 19, 2019 66.05 66.71 64.82 65.65 268,810 -0.51(-0.77%)
Feb 15, 2019 65.14 66.56 65.14 66.16 295,300 +1.15(+1.77%)
Feb 14, 2019 65.45 65.97 64.61 65.01 287,128 -0.65(-0.99%)
Feb 13, 2019 65.20 66.14 64.64 65.66 304,528 +0.46(+0.71%)
Feb 12, 2019 64.60 65.58 63.90 65.20 307,100 +0.77(+1.20%)
Feb 11, 2019 62.94 65.36 62.88 64.43 296,551 +1.79(+2.86%)
Feb 08, 2019 61.60 62.94 61.12 62.64 193,200 +0.89(+1.44%)
Feb 07, 2019 63.68 64.66 61.58 61.75 237,297 -2.37(-3.70%)
Feb 06, 2019 63.65 64.19 63.09 64.12 223,151 +0.47(+0.74%)
Feb 05, 2019 63.50 64.38 62.91 63.65 253,626 +0.23(+0.36%)
Feb 04, 2019 62.85 63.42 61.91 63.42 163,103 +0.76(+1.21%)
Feb 01, 2019 62.74 63.70 62.44 62.66 369,500 +0.27(+0.43%)
Jan 31, 2019 60.44 62.41 60.44 62.39 348,487 +1.85(+3.06%)
Jan 30, 2019 60.44 60.83 59.47 60.54 337,345 +0.53(+0.88%)
Jan 29, 2019 59.30 60.06 58.46 60.01 316,460 +0.44(+0.74%)
Jan 28, 2019 59.28 59.97 59.02 59.57 292,225 -0.45(-0.75%)
Jan 25, 2019 59.90 60.18 58.80 60.02 304,300 +0.39(+0.65%)
Jan 24, 2019 60.37 60.93 59.41 59.63 227,529 -0.69(-1.14%)
Jan 23, 2019 61.09 62.49 60.13 60.32 439,589 -0.51(-0.84%)
Jan 22, 2019 62.11 63.07 60.08 60.83 433,088 -1.51(-2.42%)
Jan 18, 2019 63.14 63.45 61.50 62.34 517,300 -0.26(-0.42%)
Jan 17, 2019 65.05 66.17 62.30 62.60 733,907 -2.51(-3.86%)
Jan 16, 2019 64.87 66.78 64.11 65.11 392,755 +0.37(+0.57%)
Jan 15, 2019 62.89 64.77 62.83 64.74 299,797 +1.82(+2.89%)
Jan 14, 2019 64.09 64.32 62.86 62.92 260,741 -1.17(-1.83%)
Jan 11, 2019 64.12 66.02 63.74 64.09 294,800 -0.15(-0.23%)
Jan 10, 2019 63.53 64.70 63.04 64.24 376,454 +0.34(+0.53%)
Jan 09, 2019 63.01 64.40 62.42 63.90 413,140 +1.20(+1.91%)
Jan 08, 2019 62.13 63.22 61.76 62.70 357,006 +1.15(+1.87%)
Jan 07, 2019 59.16 62.41 58.15 61.55 497,979 +2.76(+4.69%)
Jan 04, 2019 57.98 58.97 55.66 58.79 457,500 +1.25(+2.17%)
Jan 03, 2019 57.77 58.60 55.88 57.54 404,814 -0.16(-0.28%)
Jan 02, 2019 58.37 59.15 56.83 57.70 482,670 -1.58(-2.67%)
Dec 31, 2018 59.15 59.81 58.12 59.28 376,700 +0.59(+1.01%)
Dec 28, 2018 58.63 59.76 58.02 58.69 260,600 +0.11(+0.19%)
Dec 27, 2018 57.57 58.58 55.97 58.58 322,475 -0.19(-0.32%)
Dec 26, 2018 55.91 58.88 55.04 58.77 389,798 +3.14(+5.64%)
Dec 24, 2018 55.71 58.13 55.56 55.63 226,300 -0.22(-0.39%)
Dec 21, 2018 58.91 59.10 54.00 55.85 1,619,400 -2.84(-4.84%)
Dec 20, 2018 58.32 59.66 56.98 58.69 552,213 +0.10(+0.17%)
Dec 19, 2018 61.19 61.71 57.72 58.59 560,123 -2.27(-3.73%)
Dec 18, 2018 61.38 63.26 60.04 60.86 485,067 -0.01(-0.02%)
Dec 17, 2018 60.64 62.65 60.25 60.87 560,743 -0.09(-0.15%)
Dec 14, 2018 61.48 62.31 60.49 60.96 413,400 -1.19(-1.91%)
Dec 13, 2018 64.60 66.00 61.95 62.15 483,546 -2.43(-3.76%)
Dec 12, 2018 67.34 68.30 63.93 64.58 540,037 -1.73(-2.61%)
Dec 11, 2018 68.07 69.86 66.17 66.31 490,077 -0.69(-1.03%)
Dec 10, 2018 65.74 67.43 65.74 67.00 372,245 +1.41(+2.15%)
Dec 07, 2018 69.10 69.96 65.09 65.59 502,700 -3.66(-5.29%)
Dec 06, 2018 67.75 69.66 67.02 69.25 413,053 +0.60(+0.87%)
Dec 04, 2018 72.75 73.88 67.91 68.65 642,600 -4.59(-6.27%)
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.