Emergent Biosolutions (NY: EBS )

42.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 75.67 79.16 75.46 79.08 658,661 +3.65(+4.84%)
Jun 29, 2020 76.00 76.00 73.64 75.43 643,619 +0.15(+0.20%)
Jun 26, 2020 76.25 76.55 74.67 75.28 818,500 -0.82(-1.08%)
Jun 25, 2020 72.70 76.52 72.29 76.10 861,679 +2.95(+4.03%)
Jun 24, 2020 74.90 75.47 73.08 73.15 586,891 -1.20(-1.61%)
Jun 23, 2020 73.69 76.00 73.31 74.35 614,148 +1.24(+1.70%)
Jun 22, 2020 72.00 73.15 69.56 73.11 510,726 +1.23(+1.71%)
Jun 19, 2020 70.48 72.22 70.28 71.88 928,900 +1.83(+2.61%)
Jun 18, 2020 70.00 71.39 69.66 70.05 447,182 +0.10(+0.14%)
Jun 17, 2020 70.67 71.74 69.68 69.95 342,601 -0.24(-0.34%)
Jun 16, 2020 73.03 73.27 69.70 70.19 587,607 -0.88(-1.24%)
Jun 15, 2020 68.16 71.13 67.37 71.07 542,659 +2.29(+3.33%)
Jun 12, 2020 70.00 70.81 66.69 68.78 794,300 +0.67(+0.98%)
Jun 11, 2020 71.24 72.40 68.00 68.11 931,952 -3.11(-4.37%)
Jun 10, 2020 69.95 72.17 69.62 71.22 870,477 +1.79(+2.58%)
Jun 09, 2020 69.00 72.06 68.28 69.43 1,064,977 +0.74(+1.08%)
Jun 08, 2020 75.02 75.80 68.24 68.69 2,627,046 -18.22(-20.96%)
Jun 05, 2020 84.62 87.81 83.65 86.91 546,600 +2.09(+2.46%)
Jun 04, 2020 86.02 88.53 83.95 84.82 585,195 -1.53(-1.77%)
Jun 03, 2020 89.10 89.48 85.60 86.35 547,600 -2.95(-3.30%)
Jun 02, 2020 89.55 89.87 86.78 89.30 681,561 +0.01(+0.01%)
Jun 01, 2020 88.00 93.58 87.80 89.29 1,153,060 +5.80(+6.95%)
May 29, 2020 82.00 83.63 81.06 83.49 493,100 +1.51(+1.84%)
May 28, 2020 84.13 84.37 81.84 81.98 405,591 -2.15(-2.56%)
May 27, 2020 83.38 84.20 78.49 84.13 785,264 +0.12(+0.14%)
May 26, 2020 86.00 86.33 83.00 84.01 399,029 -0.58(-0.69%)
May 22, 2020 82.50 84.65 82.19 84.59 279,300 +2.10(+2.55%)
May 21, 2020 88.12 88.12 82.40 82.49 422,163 -6.10(-6.89%)
May 20, 2020 87.70 89.49 86.64 88.59 528,882 +2.15(+2.49%)
May 19, 2020 89.37 89.56 86.26 86.44 408,827 -3.08(-3.44%)
May 18, 2020 86.44 89.90 85.74 89.52 675,184 +6.17(+7.40%)
May 15, 2020 80.83 83.44 79.66 83.35 461,000 +2.51(+3.10%)
May 14, 2020 80.90 80.90 78.28 80.84 393,860 -0.30(-0.37%)
May 13, 2020 82.40 84.86 79.61 81.14 635,953 -0.33(-0.41%)
May 12, 2020 87.00 90.00 81.22 81.47 760,727 -3.08(-3.64%)
May 11, 2020 81.21 85.59 80.70 84.55 502,774 +3.82(+4.73%)
May 08, 2020 79.53 82.26 79.13 80.73 388,100 +1.48(+1.87%)
May 07, 2020 79.74 80.42 78.05 79.25 398,088 -0.23(-0.29%)
May 06, 2020 79.50 81.57 78.71 79.48 374,951 -0.03(-0.04%)
May 05, 2020 80.76 81.50 78.88 79.51 503,914 +0.01(+0.01%)
May 04, 2020 78.50 79.65 76.00 79.50 602,378 +0.80(+1.02%)
May 01, 2020 76.67 79.00 73.47 78.70 784,200 +4.75(+6.42%)
Apr 30, 2020 74.00 75.74 73.12 73.95 483,825 +0.00(+0.00%)
Apr 29, 2020 77.59 77.82 72.10 73.95 705,420 -1.46(-1.94%)
Apr 28, 2020 82.00 82.00 74.84 75.41 610,522 -3.17(-4.03%)
Apr 27, 2020 78.00 83.01 76.15 78.58 1,388,906 +5.28(+7.20%)
Apr 24, 2020 72.00 74.00 70.74 73.30 1,539,500 +6.73(+10.11%)
Apr 23, 2020 67.16 70.41 66.40 66.57 358,409 -0.03(-0.05%)
Apr 22, 2020 67.89 68.91 66.25 66.60 277,080 -0.36(-0.54%)
Apr 21, 2020 68.90 69.66 66.01 66.96 285,730 -3.24(-4.62%)
Apr 20, 2020 66.63 70.91 66.51 70.20 431,891 +3.04(+4.53%)
Apr 17, 2020 65.00 67.39 64.04 67.16 450,000 +3.60(+5.66%)
Apr 16, 2020 62.02 63.94 61.66 63.56 494,360 +0.98(+1.57%)
Apr 15, 2020 62.18 63.48 60.46 62.58 301,023 -0.91(-1.43%)
Apr 14, 2020 63.00 63.99 62.08 63.49 378,949 +1.47(+2.37%)
Apr 13, 2020 62.75 63.76 61.56 62.02 233,270 -0.62(-0.99%)
Apr 09, 2020 63.47 64.42 60.52 62.64 280,000 +0.71(+1.15%)
Apr 08, 2020 60.22 63.17 59.32 61.93 312,026 +2.75(+4.65%)
Apr 07, 2020 63.48 63.48 58.46 59.18 554,569 -2.16(-3.52%)
Apr 06, 2020 60.00 61.43 58.85 61.34 457,079 +3.68(+6.38%)
Apr 03, 2020 56.13 58.77 55.90 57.66 363,000 +0.63(+1.10%)
Apr 02, 2020 53.71 57.36 53.35 57.03 375,120 +2.70(+4.97%)
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.