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 (%)
Nov 30, 2018 71.53 73.41 71.53 72.84 397,200 +1.19(+1.66%)
Nov 29, 2018 71.81 72.97 71.00 71.65 443,392 -0.69(-0.95%)
Nov 28, 2018 69.90 72.38 69.75 72.34 297,308 +2.63(+3.77%)
Nov 27, 2018 70.26 70.77 69.26 69.71 384,724 -0.81(-1.15%)
Nov 26, 2018 71.71 72.58 68.89 70.52 373,437 -0.63(-0.89%)
Nov 23, 2018 69.69 71.98 69.57 71.15 122,000 +0.39(+0.55%)
Nov 21, 2018 70.76 70.76 70.76 0 +1.02(+1.46%)
Nov 20, 2018 69.00 71.36 68.47 69.74 354,131 +0.04(+0.06%)
Nov 19, 2018 71.15 71.36 68.45 69.70 337,659 -1.57(-2.20%)
Nov 16, 2018 67.90 71.77 66.46 71.27 496,200 +2.83(+4.14%)
Nov 15, 2018 65.78 68.84 65.78 68.44 244,067 +2.13(+3.21%)
Nov 14, 2018 67.48 67.48 66.17 66.31 269,792 -0.43(-0.64%)
Nov 13, 2018 66.18 68.04 65.61 66.74 279,069 +1.05(+1.60%)
Nov 12, 2018 67.71 67.72 65.47 65.69 258,792 -1.85(-2.74%)
Nov 09, 2018 67.57 67.96 66.21 67.54 285,100 -0.02(-0.03%)
Nov 08, 2018 69.38 69.68 67.17 67.56 423,319 -2.01(-2.89%)
Nov 07, 2018 69.28 71.01 68.75 69.57 624,581 +0.69(+1.00%)
Nov 06, 2018 68.00 69.53 67.45 68.88 529,445 +1.81(+2.70%)
Nov 05, 2018 64.61 67.24 63.40 67.07 545,046 +2.23(+3.44%)
Nov 02, 2018 63.90 66.69 62.14 64.84 714,900 +0.98(+1.53%)
Nov 01, 2018 61.46 64.43 60.56 63.86 439,070 +2.67(+4.36%)
Oct 31, 2018 61.31 62.26 60.53 61.19 338,008 +0.89(+1.48%)
Oct 30, 2018 59.32 60.55 58.88 60.30 198,783 +1.13(+1.91%)
Oct 29, 2018 61.68 61.68 58.12 59.17 364,274 -1.32(-2.18%)
Oct 26, 2018 59.44 61.24 59.33 60.49 246,500 +0.16(+0.27%)
Oct 25, 2018 58.73 60.82 58.02 60.33 407,961 +1.83(+3.13%)
Oct 24, 2018 60.50 62.21 58.43 58.50 443,993 -2.00(-3.31%)
Oct 23, 2018 60.07 60.92 58.87 60.50 418,929 -0.68(-1.11%)
Oct 22, 2018 61.18 61.66 59.94 61.18 235,601 +0.44(+0.72%)
Oct 19, 2018 62.00 63.29 60.35 60.74 187,400 -0.96(-1.56%)
Oct 18, 2018 62.92 62.92 60.80 61.70 215,452 -1.28(-2.03%)
Oct 17, 2018 63.25 63.50 61.46 62.98 215,250 -0.52(-0.82%)
Oct 16, 2018 61.02 63.50 60.01 63.50 294,739 +3.06(+5.06%)
Oct 15, 2018 60.67 61.09 59.31 60.44 234,669 -0.36(-0.59%)
Oct 12, 2018 61.23 61.46 60.05 60.80 279,900 +0.83(+1.38%)
Oct 11, 2018 61.47 62.68 59.92 59.97 472,975 -1.76(-2.85%)
Oct 10, 2018 64.67 65.00 61.61 61.73 338,917 -3.11(-4.80%)
Oct 09, 2018 64.67 65.26 64.24 64.84 321,188 -0.10(-0.15%)
Oct 08, 2018 65.70 65.96 63.76 64.94 275,996 -0.89(-1.35%)
Oct 05, 2018 66.38 66.99 64.64 65.83 335,600 -0.23(-0.35%)
Oct 04, 2018 65.56 66.57 64.66 66.06 327,323 +0.17(+0.26%)
Oct 03, 2018 65.73 66.24 64.80 65.89 259,567 +0.49(+0.75%)
Oct 02, 2018 65.92 65.92 64.25 65.40 313,895 +0.27(+0.41%)
Oct 01, 2018 66.07 66.52 65.01 65.13 467,453 -0.70(-1.06%)
Sep 28, 2018 65.62 66.39 65.21 65.83 395,700 +0.12(+0.18%)
Sep 27, 2018 65.57 66.09 64.75 65.71 250,662 +0.26(+0.40%)
Sep 26, 2018 66.92 67.09 65.20 65.45 345,532 -1.06(-1.59%)
Sep 25, 2018 66.46 66.93 65.27 66.51 260,056 +0.06(+0.09%)
Sep 24, 2018 65.90 66.92 65.02 66.45 242,044 +0.49(+0.74%)
Sep 21, 2018 65.88 66.47 65.03 65.96 2,030,900 -0.04(-0.06%)
Sep 20, 2018 66.66 67.24 65.83 66.00 572,900 -0.30(-0.45%)
Sep 19, 2018 65.30 66.95 65.30 66.30 433,819 +0.53(+0.81%)
Sep 18, 2018 65.33 66.54 64.20 65.77 461,423 +0.88(+1.36%)
Sep 17, 2018 65.00 65.30 63.71 64.89 429,605 -0.11(-0.17%)
Sep 14, 2018 60.48 65.00 60.40 65.00 680,400 +4.68(+7.76%)
Sep 13, 2018 60.48 61.34 60.12 60.32 367,358 +0.07(+0.12%)
Sep 12, 2018 60.25 60.81 59.47 60.25 387,041 +0.57(+0.96%)
Sep 11, 2018 59.21 59.97 58.46 59.68 290,715 +0.65(+1.10%)
Sep 10, 2018 57.95 59.53 57.72 59.03 348,771 +1.32(+2.29%)
Sep 07, 2018 58.81 60.75 57.48 57.71 401,400 -1.21(-2.05%)
Sep 06, 2018 60.04 60.04 58.64 58.92 367,337 -0.86(-1.44%)
Sep 05, 2018 60.67 60.78 58.35 59.78 470,949 -1.27(-2.08%)
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.