Emergent Biosolutions (NY: EBS )

2.670 +0.080 (+3.09%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.98 41.25 40.39 40.99 319,991 -0.02(-0.05%)
Oct 30, 2017 40.76 41.20 40.59 41.01 205,283 +0.41(+1.01%)
Oct 27, 2017 40.05 40.67 39.86 40.60 240,853 +0.62(+1.55%)
Oct 26, 2017 39.95 40.41 39.84 39.98 164,401 -0.11(-0.27%)
Oct 25, 2017 40.06 40.59 39.81 40.09 186,721 +0.01(+0.02%)
Oct 24, 2017 40.01 40.49 39.79 40.08 248,746 +0.03(+0.07%)
Oct 23, 2017 40.59 40.60 40.00 40.05 250,741 -0.53(-1.31%)
Oct 20, 2017 40.62 40.95 40.34 40.58 319,783 +0.28(+0.69%)
Oct 19, 2017 39.85 40.44 39.54 40.30 205,386 +0.04(+0.10%)
Oct 18, 2017 40.23 40.48 40.05 40.26 172,743 +0.18(+0.45%)
Oct 17, 2017 40.50 40.77 39.99 40.08 171,572 -0.49(-1.21%)
Oct 16, 2017 40.52 41.13 40.16 40.57 230,374 +0.26(+0.65%)
Oct 13, 2017 40.03 40.41 39.77 40.31 217,784 +0.43(+1.08%)
Oct 12, 2017 40.47 40.47 39.69 39.88 260,557 -0.60(-1.48%)
Oct 11, 2017 40.29 40.67 39.94 40.48 358,337 +0.16(+0.40%)
Oct 10, 2017 40.50 40.58 40.00 40.32 266,981 +0.01(+0.02%)
Oct 09, 2017 40.50 40.74 40.17 40.31 285,963 -0.19(-0.47%)
Oct 06, 2017 40.43 40.69 40.35 40.50 149,697 +0.02(+0.05%)
Oct 05, 2017 40.66 40.97 40.25 40.48 329,058 -0.08(-0.20%)
Oct 04, 2017 40.99 41.15 40.48 40.56 250,633 -0.39(-0.95%)
Oct 03, 2017 41.35 41.46 40.53 40.95 356,908 -0.36(-0.87%)
Oct 02, 2017 40.47 41.34 40.29 41.31 291,403 +0.86(+2.13%)
Sep 29, 2017 39.92 40.60 39.79 40.45 328,367 +0.58(+1.45%)
Sep 28, 2017 39.94 40.05 39.54 39.87 260,839 -0.10(-0.25%)
Sep 27, 2017 38.90 40.00 38.82 39.97 403,889 +1.20(+3.10%)
Sep 26, 2017 38.76 38.90 38.33 38.77 212,287 +0.22(+0.57%)
Sep 25, 2017 38.60 38.72 38.24 38.55 198,362 +0.21(+0.55%)
Sep 22, 2017 37.65 38.47 37.58 38.34 150,067 +0.67(+1.78%)
Sep 21, 2017 37.70 37.71 37.00 37.67 179,029 +0.05(+0.13%)
Sep 20, 2017 37.24 37.93 37.21 37.62 386,535 +0.14(+0.37%)
Sep 19, 2017 37.82 37.93 37.40 37.48 289,493 -0.39(-1.03%)
Sep 18, 2017 38.31 38.52 37.78 37.87 156,851 -0.19(-0.50%)
Sep 15, 2017 38.20 38.41 37.85 38.06 385,441 -0.05(-0.13%)
Sep 14, 2017 38.09 38.74 37.90 38.11 204,288 -0.04(-0.10%)
Sep 13, 2017 38.39 38.40 37.90 38.15 454,917 -0.33(-0.86%)
Sep 12, 2017 37.54 38.50 37.35 38.48 327,204 +0.84(+2.23%)
Sep 11, 2017 38.00 38.00 37.29 37.64 168,376 +0.00(+0.00%)
Sep 08, 2017 37.54 37.98 36.85 37.64 207,981 +0.06(+0.16%)
Sep 07, 2017 36.52 37.71 36.19 37.58 321,336 +1.11(+3.04%)
Sep 06, 2017 36.77 37.19 35.64 36.47 217,239 +0.08(+0.22%)
Sep 05, 2017 36.90 37.50 36.36 36.39 285,212 -0.66(-1.78%)
Sep 01, 2017 37.32 37.32 36.77 37.05 179,934 -0.28(-0.75%)
Aug 31, 2017 36.27 37.50 36.27 37.33 268,095 +1.23(+3.41%)
Aug 30, 2017 35.96 36.58 35.77 36.10 371,004 +0.02(+0.06%)
Aug 29, 2017 35.85 36.34 35.78 36.08 288,999 -0.10(-0.28%)
Aug 28, 2017 36.03 36.67 35.90 36.18 225,204 +0.37(+1.03%)
Aug 25, 2017 35.96 36.21 35.64 35.81 178,722 -0.28(-0.78%)
Aug 24, 2017 35.77 36.17 35.54 36.09 246,932 +0.54(+1.52%)
Aug 23, 2017 35.64 36.11 35.44 35.55 112,427 -0.31(-0.86%)
Aug 22, 2017 35.14 35.94 35.00 35.86 1,028,968 +0.97(+2.78%)
Aug 21, 2017 34.80 35.10 34.56 34.89 229,428 +0.07(+0.20%)
Aug 18, 2017 35.12 35.59 34.68 34.82 201,709 -0.67(-1.89%)
Aug 17, 2017 36.12 36.62 35.40 35.49 210,426 -0.72(-1.99%)
Aug 16, 2017 36.11 36.80 35.85 36.21 252,441 +0.11(+0.30%)
Aug 15, 2017 34.97 36.27 34.87 36.10 282,151 +1.13(+3.23%)
Aug 14, 2017 34.85 35.14 34.76 34.97 167,266 +0.46(+1.33%)
Aug 11, 2017 33.15 34.82 32.48 34.51 222,401 +0.37(+1.08%)
Aug 10, 2017 35.08 35.08 33.97 34.14 299,596 -1.09(-3.09%)
Aug 09, 2017 35.07 35.60 34.59 35.23 351,367 +0.07(+0.20%)
Aug 08, 2017 36.00 36.68 34.94 35.16 286,746 -0.93(-2.58%)
Aug 07, 2017 35.15 36.95 35.15 36.09 445,351 +0.91(+2.59%)
Aug 04, 2017 34.25 35.41 33.26 35.18 1,346,387 -0.04(-0.11%)
Aug 03, 2017 35.45 35.70 35.12 35.22 326,290 -0.35(-0.98%)
Aug 02, 2017 35.92 36.37 35.17 35.57 214,655 -0.30(-0.84%)
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.