Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.69 62.12 59.63 60.65 1,534,820 +2.85(+4.93%)
May 27, 2021 57.42 58.02 56.58 57.80 430,881 +0.35(+0.61%)
May 26, 2021 56.86 57.62 56.46 57.45 322,897 +0.84(+1.48%)
May 25, 2021 56.86 57.51 56.01 56.61 401,725 -0.26(-0.46%)
May 24, 2021 58.85 58.99 56.82 56.87 333,888 -1.63(-2.79%)
May 21, 2021 59.01 59.49 58.05 58.50 439,360 -0.14(-0.24%)
May 20, 2021 57.52 58.69 57.18 58.64 524,989 +1.95(+3.44%)
May 19, 2021 57.31 57.70 55.85 56.69 1,022,581 -1.54(-2.64%)
May 18, 2021 59.94 60.10 57.66 58.23 806,149 -2.06(-3.42%)
May 17, 2021 61.92 62.24 60.20 60.29 559,912 -1.71(-2.76%)
May 14, 2021 59.68 62.18 59.41 62.00 489,039 +3.50(+5.98%)
May 13, 2021 59.03 59.91 58.30 58.50 621,741 -0.10(-0.17%)
May 12, 2021 58.32 59.97 58.14 58.60 546,281 -0.20(-0.34%)
May 11, 2021 55.93 59.50 55.07 58.80 870,678 -1.07(-1.79%)
May 10, 2021 61.73 61.99 59.74 59.87 524,441 -1.75(-2.84%)
May 07, 2021 61.41 62.50 61.10 61.62 432,564 +0.77(+1.27%)
May 06, 2021 60.00 61.88 59.90 60.85 965,314 -0.16(-0.26%)
May 05, 2021 60.14 62.37 58.79 61.01 735,357 +1.91(+3.23%)
May 04, 2021 60.85 61.23 58.83 59.10 929,681 -2.49(-4.04%)
May 03, 2021 61.35 61.94 60.71 61.59 708,610 +0.61(+1.00%)
Apr 30, 2021 61.82 63.11 60.72 60.98 997,800 -2.17(-3.44%)
Apr 29, 2021 62.90 63.25 61.10 63.15 857,442 +1.10(+1.77%)
Apr 28, 2021 63.19 63.43 62.00 62.05 536,493 -1.70(-2.67%)
Apr 27, 2021 63.84 64.95 63.20 63.75 602,378 -0.24(-0.38%)
Apr 26, 2021 62.41 64.77 62.21 63.99 860,716 +2.05(+3.31%)
Apr 23, 2021 63.47 63.47 60.70 61.94 1,402,400 -1.18(-1.87%)
Apr 22, 2021 63.26 64.47 61.00 63.12 1,771,881 -2.88(-4.36%)
Apr 21, 2021 65.30 66.73 64.87 66.00 1,170,996 +0.38(+0.58%)
Apr 20, 2021 67.02 67.50 64.87 65.62 2,106,165 -2.25(-3.32%)
Apr 19, 2021 75.24 75.24 67.53 67.87 1,602,708 -9.77(-12.58%)
Apr 16, 2021 74.89 77.80 74.42 77.64 493,800 +3.17(+4.26%)
Apr 15, 2021 75.49 75.49 74.35 74.47 828,189 +0.00(+0.00%)
Apr 14, 2021 73.52 75.73 73.34 74.47 1,202,478 +1.71(+2.35%)
Apr 13, 2021 73.26 75.57 71.55 72.76 1,452,662 -3.10(-4.09%)
Apr 12, 2021 77.41 77.54 75.11 75.86 626,166 -1.49(-1.93%)
Apr 09, 2021 77.47 78.00 75.09 77.35 979,900 -1.23(-1.57%)
Apr 08, 2021 79.75 79.75 76.39 78.58 885,416 -0.28(-0.36%)
Apr 07, 2021 79.55 82.31 78.32 78.86 1,309,934 -0.39(-0.49%)
Apr 06, 2021 78.95 80.25 77.92 79.25 1,334,809 +0.63(+0.80%)
Apr 05, 2021 80.03 80.12 77.20 78.62 1,415,534 -1.84(-2.29%)
Apr 01, 2021 85.00 85.45 79.38 80.46 3,196,800 -12.45(-13.40%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
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.