Indicators

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.500	2.500	2.360	2.400	1,025,020	-0.07(-2.83%)
Dec 28, 2023	2.350	2.480	2.350	2.470	879,420	+0.07(+2.92%)
Dec 27, 2023	2.440	2.480	2.360	2.400	528,254	-0.01(-0.41%)
Dec 26, 2023	2.490	2.520	2.375	2.410	922,799	-0.07(-2.82%)
Dec 22, 2023	2.330	2.525	2.320	2.480	1,622,372	+0.19(+8.30%)
Dec 21, 2023	2.250	2.330	2.240	2.290	1,022,490	+0.06(+2.69%)
Dec 20, 2023	2.450	2.455	2.220	2.230	1,368,850	-0.21(-8.61%)
Dec 19, 2023	2.310	2.540	2.310	2.440	1,379,168	+0.10(+4.27%)
Dec 18, 2023	2.360	2.410	2.260	2.340	1,253,780	-0.04(-1.68%)
Dec 15, 2023	2.570	2.630	2.343	2.380	4,238,477	-0.15(-5.93%)
Dec 14, 2023	2.360	2.720	2.320	2.530	2,265,010	+0.24(+10.48%)
Dec 13, 2023	2.100	2.305	1.990	2.290	1,454,330	+0.20(+9.57%)
Dec 12, 2023	2.120	2.130	2.030	2.090	1,428,274	-0.03(-1.42%)
Dec 11, 2023	2.460	2.477	2.110	2.120	1,622,986	-0.37(-14.86%)
Dec 08, 2023	2.400	2.600	2.310	2.490	804,757	+0.07(+2.89%)
Dec 07, 2023	2.520	2.580	2.410	2.420	830,507	-0.11(-4.35%)
Dec 06, 2023	2.400	2.660	2.360	2.530	1,139,787	+0.13(+5.42%)
Dec 05, 2023	2.550	2.560	2.390	2.400	877,173	-0.17(-6.61%)
Dec 04, 2023	2.370	2.665	2.360	2.570	1,923,460	+0.18(+7.53%)

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.