Emergent Biosolutions (NY: EBS )

31.80 +0.16 (+0.49%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 31.65 32.07 31.03 31.65 841,474 -1.09(-3.33%)
Aug 04, 2022 31.02 32.76 30.60 32.74 1,010,269 +2.02(+6.58%)
Aug 03, 2022 30.75 31.41 30.03 30.72 857,214 +0.46(+1.52%)
Aug 02, 2022 33.31 33.37 27.13 30.26 1,560,672 -3.97(-11.60%)
Aug 01, 2022 34.61 35.26 34.04 34.23 582,280 -0.41(-1.18%)
Jul 29, 2022 35.61 36.02 34.13 34.64 558,515 -1.16(-3.24%)
Jul 28, 2022 35.34 36.14 34.72 35.80 527,075 +0.28(+0.79%)
Jul 27, 2022 34.39 35.63 33.66 35.52 806,504 +1.13(+3.29%)
Jul 26, 2022 33.06 34.77 32.68 34.39 768,408 +1.18(+3.55%)
Jul 25, 2022 33.30 33.55 31.76 33.21 666,714 +1.96(+6.27%)
Jul 22, 2022 31.81 31.88 30.90 31.25 438,994 -0.37(-1.17%)
Jul 21, 2022 31.41 31.62 30.67 31.62 408,995 -0.02(-0.06%)
Jul 20, 2022 31.60 32.48 31.02 31.64 328,085 -0.24(-0.75%)
Jul 19, 2022 31.14 31.91 30.73 31.88 466,808 +1.72(+5.70%)
Jul 18, 2022 30.89 31.63 29.95 30.16 459,347 -0.37(-1.21%)
Jul 15, 2022 29.88 30.99 29.27 30.53 461,481 +1.26(+4.30%)
Jul 14, 2022 31.00 31.13 29.06 29.27 413,054 -2.23(-7.08%)
Jul 13, 2022 30.53 31.70 30.52 31.50 921,822 +0.19(+0.61%)
Jul 12, 2022 32.19 32.32 30.99 31.31 529,227 -0.85(-2.64%)
Jul 11, 2022 33.50 33.50 32.12 32.16 498,558 -1.53(-4.54%)
Jul 08, 2022 33.18 33.95 32.98 33.69 321,260 +0.24(+0.72%)
Jul 07, 2022 33.25 33.57 32.68 33.45 383,266 +0.61(+1.86%)
Jul 06, 2022 33.11 33.54 32.54 32.84 359,493 -0.42(-1.26%)
Jul 05, 2022 31.40 33.27 30.97 33.26 622,755 +1.43(+4.49%)
Jul 01, 2022 31.05 32.06 30.41 31.83 448,471 +0.79(+2.55%)
Jun 30, 2022 30.40 31.81 30.04 31.04 545,932 +0.51(+1.67%)
Jun 29, 2022 31.43 31.43 30.20 30.53 386,009 -0.72(-2.30%)
Jun 28, 2022 32.93 33.05 31.16 31.25 404,629 -1.40(-4.29%)
Jun 27, 2022 32.44 32.95 32.12 32.65 448,853 -0.11(-0.34%)
Jun 24, 2022 32.85 33.15 31.95 32.76 783,681 +0.42(+1.30%)
Jun 23, 2022 30.58 32.35 30.58 32.34 558,536 +2.17(+7.19%)
Jun 22, 2022 28.64 30.52 28.64 30.17 427,620 +1.02(+3.50%)
Jun 21, 2022 29.09 29.78 28.61 29.15 526,165 +0.60(+2.10%)
Jun 17, 2022 27.55 28.84 27.55 28.55 1,687,605 +1.13(+4.12%)
Jun 16, 2022 27.56 27.80 26.85 27.42 453,534 -0.98(-3.45%)
Jun 15, 2022 27.83 28.71 27.41 28.40 553,405 +0.72(+2.60%)
Jun 14, 2022 28.08 28.64 27.31 27.68 570,454 -0.65(-2.29%)
Jun 13, 2022 29.34 29.70 28.06 28.33 644,845 -1.58(-5.28%)
Jun 10, 2022 30.84 31.05 29.62 29.91 546,147 -1.59(-5.05%)
Jun 09, 2022 31.63 32.20 31.15 31.50 578,503 -0.45(-1.41%)
Jun 08, 2022 32.09 32.76 31.70 31.95 571,147 -0.43(-1.33%)
Jun 07, 2022 30.42 32.48 30.18 32.38 656,788 +1.58(+5.13%)
Jun 06, 2022 32.18 32.18 30.65 30.80 791,206 -1.44(-4.47%)
Jun 03, 2022 32.46 32.99 31.38 32.24 568,894 -0.53(-1.62%)
Jun 02, 2022 32.20 32.85 31.31 32.77 432,399 +0.60(+1.87%)
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.