Emergent Biosolutions (NY: EBS )

35.33 +3.64 (+11.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.52 57.89 52.00 57.86 555,360 +3.36(+6.17%)
Mar 30, 2020 51.51 54.82 50.65 54.50 407,282 +3.28(+6.40%)
Mar 27, 2020 55.05 56.94 51.00 51.22 488,500 -6.12(-10.67%)
Mar 26, 2020 55.00 57.76 53.82 57.34 343,760 +2.62(+4.79%)
Mar 25, 2020 56.45 57.04 52.39 54.72 456,882 -1.20(-2.15%)
Mar 24, 2020 52.06 56.44 51.20 55.92 515,140 +6.31(+12.72%)
Mar 23, 2020 49.81 51.93 46.37 49.61 588,331 +0.27(+0.55%)
Mar 20, 2020 53.86 54.85 48.12 49.34 799,600 -3.76(-7.08%)
Mar 19, 2020 55.29 57.38 52.55 53.10 714,428 -2.49(-4.48%)
Mar 18, 2020 61.11 63.51 53.08 55.59 867,493 -2.06(-3.57%)
Mar 17, 2020 58.71 58.71 51.23 57.65 960,709 +0.29(+0.51%)
Mar 16, 2020 62.60 67.57 56.72 57.36 1,116,452 -11.40(-16.58%)
Mar 13, 2020 59.79 68.93 58.00 68.76 1,828,900 +12.48(+22.17%)
Mar 12, 2020 51.20 58.77 48.24 56.28 1,161,603 +3.25(+6.13%)
Mar 11, 2020 56.23 57.09 52.17 53.03 415,136 -4.87(-8.41%)
Mar 10, 2020 55.95 57.94 53.00 57.90 469,519 +5.38(+10.24%)
Mar 09, 2020 55.11 55.74 52.42 52.52 388,488 -6.13(-10.45%)
Mar 06, 2020 59.43 60.33 57.40 58.65 453,400 -2.18(-3.58%)
Mar 05, 2020 57.57 60.93 57.47 60.83 409,490 -0.39(-0.64%)
Mar 04, 2020 58.62 61.45 56.68 61.22 475,544 +5.16(+9.20%)
Mar 03, 2020 58.38 59.90 55.92 56.06 655,505 -2.73(-4.64%)
Mar 02, 2020 59.25 59.70 56.14 58.79 495,148 +0.11(+0.19%)
Feb 28, 2020 54.42 58.84 53.73 58.68 686,600 +3.36(+6.07%)
Feb 27, 2020 57.49 58.15 55.09 55.32 471,924 -3.10(-5.31%)
Feb 26, 2020 60.07 60.64 57.29 58.42 328,783 -1.49(-2.49%)
Feb 25, 2020 62.66 63.50 59.40 59.91 439,814 -1.53(-2.49%)
Feb 24, 2020 63.94 64.75 61.08 61.44 517,077 -4.50(-6.82%)
Feb 21, 2020 64.36 71.19 63.31 65.94 1,153,400 +1.36(+2.11%)
Feb 20, 2020 64.21 64.90 62.91 64.58 355,549 +0.00(+0.00%)
Feb 19, 2020 64.44 64.81 63.41 64.58 497,998 +0.79(+1.24%)
Feb 18, 2020 62.89 64.38 61.98 63.79 454,531 +0.62(+0.98%)
Feb 14, 2020 63.15 63.90 62.70 63.17 231,300 +0.17(+0.27%)
Feb 13, 2020 62.77 63.39 62.30 63.00 279,271 -0.25(-0.40%)
Feb 12, 2020 62.90 63.55 62.62 63.25 299,709 +0.44(+0.70%)
Feb 11, 2020 62.51 62.90 61.24 62.81 190,217 +0.97(+1.57%)
Feb 10, 2020 60.90 61.90 60.90 61.84 268,906 +0.50(+0.82%)
Feb 07, 2020 61.62 62.47 60.92 61.34 218,100 -0.68(-1.10%)
Feb 06, 2020 61.90 62.85 61.09 62.02 347,524 +0.21(+0.34%)
Feb 05, 2020 59.82 61.90 59.63 61.81 382,231 +2.47(+4.16%)
Feb 04, 2020 57.80 59.38 57.38 59.34 265,667 +2.51(+4.42%)
Feb 03, 2020 55.48 56.92 54.89 56.83 267,516 +1.74(+3.16%)
Jan 31, 2020 54.95 55.63 53.58 55.09 223,400 -0.09(-0.16%)
Jan 30, 2020 55.60 55.70 54.81 55.18 136,758 -0.93(-1.66%)
Jan 29, 2020 55.59 56.30 55.06 56.11 163,468 +0.36(+0.65%)
Jan 28, 2020 54.19 56.21 54.17 55.75 180,849 +2.21(+4.13%)
Jan 27, 2020 54.70 55.07 53.45 53.54 232,578 -2.48(-4.43%)
Jan 24, 2020 58.59 58.59 55.82 56.02 275,800 -2.09(-3.60%)
Jan 23, 2020 58.49 58.68 57.28 58.11 239,606 -0.33(-0.56%)
Jan 22, 2020 57.32 59.58 57.32 58.44 285,673 +1.12(+1.95%)
Jan 21, 2020 55.33 57.58 54.81 57.32 331,930 +1.76(+3.17%)
Jan 17, 2020 56.04 56.06 55.27 55.56 254,800 -0.48(-0.86%)
Jan 16, 2020 55.00 56.07 54.78 56.04 240,554 +1.08(+1.97%)
Jan 15, 2020 54.94 56.05 54.55 54.96 279,272 -0.29(-0.52%)
Jan 14, 2020 54.62 55.49 53.85 55.25 225,135 +0.70(+1.28%)
Jan 13, 2020 55.54 55.97 54.04 54.55 377,582 -1.15(-2.06%)
Jan 10, 2020 56.68 58.14 55.49 55.70 818,500 -0.98(-1.73%)
Jan 09, 2020 55.47 56.68 54.81 56.68 303,360 +1.62(+2.94%)
Jan 08, 2020 54.20 55.26 53.96 55.06 233,816 +0.98(+1.81%)
Jan 07, 2020 54.73 55.23 53.75 54.08 224,658 -0.89(-1.62%)
Jan 06, 2020 53.72 54.99 53.20 54.97 233,994 +0.73(+1.35%)
Jan 03, 2020 53.24 54.29 52.64 54.24 451,600 +0.24(+0.44%)
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.