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 (%)
Jun 30, 2017 33.49 34.22 33.24 33.91 276,837 +0.32(+0.95%)
Jun 29, 2017 34.37 34.45 32.92 33.59 276,459 -0.78(-2.27%)
Jun 28, 2017 33.47 34.44 33.17 34.37 273,379 +1.17(+3.52%)
Jun 27, 2017 34.40 34.42 33.11 33.20 220,557 -1.21(-3.52%)
Jun 26, 2017 34.86 34.90 34.22 34.41 221,793 -0.24(-0.69%)
Jun 23, 2017 33.93 34.75 33.37 34.65 847,092 +0.71(+2.09%)
Jun 22, 2017 33.49 34.23 33.49 33.94 236,436 +0.36(+1.07%)
Jun 21, 2017 32.48 33.59 32.35 33.58 226,721 +1.28(+3.96%)
Jun 20, 2017 32.13 32.74 31.38 32.30 209,393 +0.22(+0.69%)
Jun 19, 2017 31.49 32.48 31.49 32.08 271,355 +0.63(+2.00%)
Jun 16, 2017 31.26 31.64 31.06 31.45 767,327 -0.04(-0.13%)
Jun 15, 2017 31.85 32.52 31.31 31.49 182,993 -0.63(-1.96%)
Jun 14, 2017 32.49 32.70 31.95 32.12 273,866 -0.45(-1.38%)
Jun 13, 2017 32.20 32.69 32.10 32.57 206,984 +0.45(+1.40%)
Jun 12, 2017 31.81 32.30 31.77 32.12 231,756 +0.21(+0.66%)
Jun 09, 2017 31.69 32.34 31.41 31.91 301,222 +0.15(+0.47%)
Jun 08, 2017 31.30 31.93 31.01 31.76 194,196 +0.41(+1.31%)
Jun 07, 2017 31.93 31.93 31.27 31.35 200,547 -0.42(-1.32%)
Jun 06, 2017 31.65 32.06 31.35 31.77 368,430 -0.06(-0.19%)
Jun 05, 2017 32.22 32.38 31.45 31.83 162,858 -0.46(-1.42%)
Jun 02, 2017 32.05 32.55 31.86 32.29 300,614 +0.33(+1.03%)
Jun 01, 2017 31.99 32.50 31.73 31.96 387,526 +0.03(+0.09%)
May 31, 2017 32.48 32.88 31.86 31.93 1,209,445 -0.47(-1.45%)
May 30, 2017 32.00 32.85 31.85 32.40 424,773 +0.29(+0.90%)
May 26, 2017 30.55 32.64 30.55 32.11 613,498 +1.91(+6.32%)
May 25, 2017 30.46 30.46 29.83 30.20 156,796 -0.07(-0.23%)
May 24, 2017 29.80 30.46 29.69 30.27 231,315 +0.52(+1.75%)
May 23, 2017 29.64 30.02 29.15 29.75 276,877 +0.23(+0.78%)
May 22, 2017 29.62 29.91 29.31 29.52 345,440 -0.22(-0.74%)
May 19, 2017 30.42 30.64 29.68 29.74 250,302 -0.70(-2.30%)
May 18, 2017 29.97 30.99 29.89 30.44 333,752 +0.34(+1.13%)
May 17, 2017 31.18 31.04 30.02 30.10 218,888 -1.08(-3.46%)
May 16, 2017 31.60 31.60 31.04 31.18 234,238 -0.35(-1.11%)
May 15, 2017 31.47 31.93 31.41 31.53 235,956 +0.10(+0.32%)
May 12, 2017 31.01 31.53 30.73 31.43 172,825 +0.29(+0.93%)
May 11, 2017 31.00 31.50 30.79 31.14 200,187 +0.12(+0.39%)
May 10, 2017 31.54 31.74 31.00 31.02 320,977 -0.52(-1.65%)
May 09, 2017 30.07 31.65 30.00 31.54 625,444 +1.66(+5.56%)
May 08, 2017 29.41 30.12 29.41 29.88 279,900 +0.37(+1.25%)
May 05, 2017 29.96 30.35 28.85 29.51 447,158 -1.25(-4.06%)
May 04, 2017 30.55 31.49 30.42 30.76 369,871 +0.19(+0.62%)
May 03, 2017 30.30 30.86 29.85 30.57 244,407 +0.22(+0.72%)
May 02, 2017 30.71 30.71 29.95 30.35 254,511 -0.28(-0.91%)
May 01, 2017 29.90 30.71 29.68 30.63 282,173 +0.72(+2.41%)
Apr 28, 2017 30.36 30.38 29.82 29.91 513,645 -0.40(-1.32%)
Apr 27, 2017 30.31 30.61 30.06 30.31 171,401 -0.05(-0.16%)
Apr 26, 2017 29.83 30.55 29.83 30.36 413,958 +0.52(+1.74%)
Apr 25, 2017 29.16 29.93 29.02 29.84 298,041 +0.85(+2.93%)
Apr 24, 2017 28.87 29.15 28.74 28.99 185,051 +0.42(+1.47%)
Apr 21, 2017 29.00 29.19 28.52 28.57 206,243 -0.53(-1.82%)
Apr 20, 2017 28.76 29.22 28.64 29.10 207,345 +0.36(+1.25%)
Apr 19, 2017 28.60 29.06 28.28 28.74 271,116 +0.26(+0.91%)
Apr 18, 2017 28.38 28.76 28.11 28.48 291,028 +0.07(+0.25%)
Apr 17, 2017 29.26 29.30 28.23 28.41 340,739 -0.75(-2.57%)
Apr 13, 2017 28.75 29.17 28.67 29.16 268,735 +0.37(+1.29%)
Apr 12, 2017 28.82 29.12 28.49 28.79 340,473 +0.15(+0.52%)
Apr 11, 2017 28.69 28.80 28.04 28.64 323,721 -0.09(-0.31%)
Apr 10, 2017 28.62 29.47 28.54 28.73 253,553 +0.23(+0.81%)
Apr 07, 2017 28.50 28.70 28.07 28.50 453,034 -0.04(-0.14%)
Apr 06, 2017 28.39 28.54 27.94 28.54 310,742 +0.24(+0.85%)
Apr 05, 2017 28.51 28.88 28.19 28.30 378,401 -0.13(-0.46%)
Apr 04, 2017 28.40 28.73 28.25 28.43 355,317 +0.12(+0.42%)
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.