Emergent Biosolutions (NY: EBS )

46.52 USD +0.93 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 47.31 48.20 46.24 46.52 610,232 +0.93(+2.04%)
Jan 19, 2022 47.51 47.97 45.46 45.59 569,915 -1.64(-3.47%)
Jan 18, 2022 52.06 52.06 47.21 47.23 689,971 -4.99(-9.56%)
Jan 14, 2022 52.22 0 +2.74(+5.54%)
Jan 13, 2022 48.80 50.60 48.03 49.48 535,807 +0.94(+1.94%)
Jan 12, 2022 50.28 51.11 48.50 48.54 770,206 -2.35(-4.62%)
Jan 11, 2022 50.33 51.53 50.09 50.89 573,068 +0.69(+1.37%)
Jan 10, 2022 48.20 50.27 47.95 50.20 627,817 +1.42(+2.91%)
Jan 07, 2022 48.35 50.31 48.21 48.78 745,247 +0.43(+0.89%)
Jan 06, 2022 46.26 48.94 45.83 48.35 741,485 +2.09(+4.52%)
Jan 05, 2022 47.72 48.98 46.23 46.26 647,249 -0.91(-1.93%)
Jan 04, 2022 47.44 48.07 46.33 47.17 533,144 -0.80(-1.67%)
Jan 03, 2022 43.79 48.21 43.48 47.97 784,057 +4.50(+10.35%)
Dec 31, 2021 45.18 45.59 43.39 43.47 589,278 -1.67(-3.70%)
Dec 30, 2021 45.60 46.53 44.98 45.14 528,313 -0.50(-1.10%)
Dec 29, 2021 44.84 46.06 44.19 45.64 612,619 +0.70(+1.56%)
Dec 28, 2021 45.72 46.42 44.87 44.94 427,178 -0.70(-1.53%)
Dec 27, 2021 45.32 45.92 44.55 45.64 451,275 +0.12(+0.26%)
Dec 23, 2021 44.27 45.56 43.59 45.52 547,914 +0.83(+1.86%)
Dec 22, 2021 45.27 45.68 44.31 44.69 515,081 -1.13(-2.47%)
Dec 21, 2021 44.52 45.90 44.45 45.82 606,521 +1.46(+3.29%)
Dec 20, 2021 44.71 45.04 43.52 44.36 944,020 -0.68(-1.51%)
Dec 17, 2021 42.39 45.20 42.13 45.04 3,731,522 +2.51(+5.90%)
Dec 16, 2021 42.30 43.28 41.60 42.53 872,335 +0.24(+0.57%)
Dec 15, 2021 40.86 42.42 39.94 42.29 1,023,000 +1.45(+3.55%)
Dec 14, 2021 40.21 41.87 40.04 40.84 673,236 +0.39(+0.96%)
Dec 13, 2021 39.93 41.83 39.93 40.45 1,205,908 +0.40(+1.00%)
Dec 10, 2021 39.90 40.63 39.35 40.05 682,843 +0.06(+0.15%)
Dec 09, 2021 41.00 41.77 39.97 39.99 755,506 -1.32(-3.20%)
Dec 08, 2021 42.64 42.64 40.92 41.31 608,814 -0.89(-2.11%)
Dec 07, 2021 42.62 43.31 41.50 42.20 786,973 +0.21(+0.50%)
Dec 06, 2021 41.85 42.89 41.46 41.99 898,265 +0.10(+0.24%)
Dec 03, 2021 43.18 43.76 41.61 41.89 806,824 -0.83(-1.94%)
Dec 02, 2021 43.35 44.12 41.84 42.72 630,594 -0.91(-2.09%)
Dec 01, 2021 44.08 44.99 43.63 43.63 1,150,229 -0.49(-1.11%)
Nov 30, 2021 42.10 44.94 42.10 44.12 1,352,746 +2.02(+4.80%)
Nov 29, 2021 44.40 44.95 41.41 42.10 9,805,433 -2.11(-4.77%)
Nov 26, 2021 44.04 45.06 43.80 44.21 1,063,912 +1.04(+2.41%)
Nov 24, 2021 42.45 43.62 41.66 43.17 1,008,065 +0.57(+1.34%)
Nov 23, 2021 42.22 43.85 41.97 42.60 2,538,931 +2.73(+6.85%)
Nov 22, 2021 39.78 41.06 39.00 39.87 1,002,137 -0.20(-0.50%)
Nov 19, 2021 39.47 41.40 39.44 40.07 668,343 +0.66(+1.67%)
Nov 18, 2021 41.16 40.00 39.26 39.41 673,158 -1.49(-3.64%)
Nov 17, 2021 40.53 41.79 40.28 40.90 753,195 +0.05(+0.12%)
Nov 16, 2021 39.03 41.25 38.90 40.85 913,793 +2.94(+7.76%)
Nov 15, 2021 37.06 37.94 36.91 37.91 580,147 +0.97(+2.63%)
Nov 12, 2021 37.25 38.20 36.09 36.94 923,946 +1.50(+4.23%)
Nov 11, 2021 34.99 35.90 34.80 35.44 481,493 +0.34(+0.97%)
Nov 10, 2021 34.37 35.10 924,593 +0.01(+0.03%)
Nov 09, 2021 34.27 36.79 33.33 35.09 1,467,524 +0.57(+1.65%)
Nov 08, 2021 33.42 34.97 32.02 34.52 1,941,530 +1.41(+4.26%)
Nov 05, 2021 40.11 40.41 29.88 33.11 7,245,402 -19.50(-37.07%)
Nov 04, 2021 52.18 52.76 51.93 52.61 479,908 +0.02(+0.04%)
Nov 03, 2021 50.83 52.69 50.83 52.59 372,608 +1.61(+3.16%)
Nov 02, 2021 50.00 50.98 48.87 50.98 290,187 +1.05(+2.10%)
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.