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 (%)
Apr 28, 2023	8.660	9.210	8.600	8.830	1,162,284	+0.24(+2.79%)
Apr 27, 2023	9.060	9.060	8.540	8.590	1,163,640	-0.40(-4.45%)
Apr 26, 2023	9.480	9.590	8.920	8.990	1,022,414	-0.49(-5.17%)
Apr 25, 2023	10.01	10.08	9.455	9.480	1,214,183	-0.66(-6.51%)
Apr 24, 2023	10.20	10.32	9.850	10.14	1,040,565	-0.23(-2.22%)
Apr 21, 2023	10.32	10.52	10.07	10.37	1,092,038	+0.11(+1.07%)
Apr 20, 2023	10.53	10.61	10.14	10.26	1,345,609	-0.44(-4.11%)
Apr 19, 2023	10.78	10.92	10.38	10.70	1,424,386	-0.24(-2.19%)
Apr 18, 2023	11.52	11.66	10.71	10.94	2,078,273	-0.77(-6.58%)
Apr 17, 2023	11.84	12.01	11.53	11.71	1,542,211	-0.14(-1.18%)
Apr 14, 2023	12.71	12.87	11.66	11.85	1,532,723	-0.77(-6.10%)
Apr 13, 2023	12.44	12.94	12.14	12.62	1,881,536	+0.23(+1.86%)
Apr 12, 2023	13.37	13.40	12.33	12.39	2,293,034	-0.82(-6.21%)
Apr 11, 2023	12.62	13.67	12.28	13.21	2,651,856	+0.83(+6.70%)
Apr 10, 2023	11.15	12.55	10.97	12.38	4,476,462	+1.82(+17.23%)
Apr 06, 2023	10.33	10.69	10.08	10.56	1,305,561	+0.29(+2.82%)
Apr 05, 2023	9.780	10.28	9.770	10.27	1,407,772	+0.39(+3.95%)
Apr 04, 2023	9.770	10.06	9.612	9.880	1,298,407	+0.09(+0.92%)

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.