Emergent Biosolutions (NY: EBS )

2.525 -0.065 (-2.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.09 58.53 56.57 57.16 248,865 -0.71(-1.23%)
Oct 30, 2019 56.98 58.38 56.30 57.87 235,884 +0.80(+1.40%)
Oct 29, 2019 56.05 57.30 56.01 57.07 266,206 +0.87(+1.55%)
Oct 28, 2019 54.97 56.55 54.97 56.20 204,893 +1.19(+2.16%)
Oct 25, 2019 54.25 55.35 53.95 55.01 177,100 +0.85(+1.57%)
Oct 24, 2019 53.33 54.31 52.70 54.16 163,868 +1.10(+2.07%)
Oct 23, 2019 54.32 54.32 52.80 53.06 158,708 -1.21(-2.23%)
Oct 22, 2019 52.19 54.46 51.97 54.27 317,527 +2.20(+4.23%)
Oct 21, 2019 56.05 56.05 51.98 52.07 411,038 -2.84(-5.17%)
Oct 18, 2019 53.99 55.17 53.99 54.91 274,400 +0.74(+1.37%)
Oct 17, 2019 54.05 54.88 53.68 54.17 217,436 +0.38(+0.71%)
Oct 16, 2019 53.99 54.90 53.39 53.79 369,352 -0.44(-0.81%)
Oct 15, 2019 52.62 54.32 52.01 54.23 275,738 +1.76(+3.35%)
Oct 14, 2019 52.29 52.75 51.79 52.47 116,486 -0.11(-0.21%)
Oct 11, 2019 53.00 53.42 52.34 52.58 209,400 +0.08(+0.15%)
Oct 10, 2019 52.42 53.02 51.86 52.50 194,054 +0.37(+0.71%)
Oct 09, 2019 52.27 52.61 50.90 52.13 139,590 +0.35(+0.68%)
Oct 08, 2019 53.61 53.61 51.66 51.78 171,477 -2.29(-4.24%)
Oct 07, 2019 53.72 54.52 53.40 54.07 333,974 -0.07(-0.13%)
Oct 04, 2019 54.03 54.80 52.44 54.14 294,200 +0.39(+0.73%)
Oct 03, 2019 52.76 54.00 52.30 53.75 349,527 +0.95(+1.80%)
Oct 02, 2019 51.92 53.27 51.62 52.80 387,812 +0.44(+0.84%)
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.