Emergent Biosolutions (NY: EBS )

2.585 -0.005 (-0.19%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.89 21.88 20.89 20.99 519,483 +0.21(+1.01%)
Sep 29, 2022 20.96 20.96 20.29 20.78 521,899 -0.55(-2.58%)
Sep 28, 2022 20.98 21.57 20.54 21.33 608,388 +0.80(+3.90%)
Sep 27, 2022 20.48 20.77 20.24 20.53 535,448 +0.44(+2.19%)
Sep 26, 2022 20.80 21.42 20.06 20.09 479,297 -0.77(-3.69%)
Sep 23, 2022 20.67 21.02 20.34 20.86 672,579 -0.28(-1.32%)
Sep 22, 2022 21.20 21.36 20.77 21.14 496,772 -0.23(-1.08%)
Sep 21, 2022 21.86 22.35 21.33 21.37 641,051 -0.42(-1.93%)
Sep 20, 2022 22.13 22.36 21.68 21.79 487,963 -0.71(-3.16%)
Sep 19, 2022 22.52 22.61 21.82 22.50 717,502 -0.45(-1.96%)
Sep 16, 2022 23.06 23.45 22.52 22.95 1,620,140 -0.11(-0.48%)
Sep 15, 2022 22.63 23.39 22.63 23.06 598,402 +0.34(+1.50%)
Sep 14, 2022 23.07 23.31 22.28 22.72 499,865 -0.15(-0.66%)
Sep 13, 2022 24.28 24.39 22.61 22.87 663,933 -2.18(-8.70%)
Sep 12, 2022 25.10 25.49 24.70 25.05 467,455 -0.02(-0.08%)
Sep 09, 2022 23.22 25.19 23.22 25.07 641,224 +2.07(+9.00%)
Sep 08, 2022 22.42 23.09 22.37 23.00 399,691 +0.26(+1.14%)
Sep 07, 2022 22.32 22.83 21.91 22.74 665,075 +0.43(+1.93%)
Sep 06, 2022 22.90 22.90 21.86 22.31 693,102 -0.70(-3.04%)
Sep 02, 2022 23.93 24.18 22.85 23.01 671,079 -0.68(-2.87%)
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.