Emergent Biosolutions (NY: EBS )

28.34 -1.33 (-4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.63 40.83 39.64 39.92 436,200 -0.97(-2.37%)
May 30, 2019 41.77 42.26 40.74 40.89 249,366 -0.83(-1.99%)
May 29, 2019 42.17 42.57 41.68 41.72 258,704 -1.00(-2.34%)
May 28, 2019 43.31 43.76 42.26 42.72 373,848 -0.55(-1.27%)
May 24, 2019 43.61 44.28 42.97 43.27 260,400 -0.14(-0.32%)
May 23, 2019 43.33 43.73 42.66 43.41 359,930 -0.17(-0.39%)
May 22, 2019 44.05 44.12 42.81 43.58 325,910 -0.68(-1.54%)
May 21, 2019 43.36 44.43 42.29 44.26 302,495 +0.96(+2.22%)
May 20, 2019 43.62 44.06 43.26 43.30 403,279 -0.94(-2.12%)
May 17, 2019 44.82 45.89 44.24 44.24 471,100 -1.00(-2.21%)
May 16, 2019 45.54 47.23 45.01 45.24 483,595 +0.00(+0.00%)
May 15, 2019 44.05 45.47 43.35 45.24 286,139 +1.04(+2.35%)
May 14, 2019 44.87 45.31 44.00 44.20 599,925 -0.62(-1.38%)
May 13, 2019 46.10 46.48 44.68 44.82 449,556 -1.87(-4.01%)
May 10, 2019 47.36 47.52 45.06 46.69 601,300 -1.17(-2.44%)
May 09, 2019 47.17 48.34 46.62 47.86 341,315 +0.18(+0.38%)
May 08, 2019 47.48 49.24 46.72 47.68 766,682 +0.19(+0.40%)
May 07, 2019 48.99 48.99 46.65 47.49 502,438 -1.92(-3.89%)
May 06, 2019 47.79 49.61 47.79 49.41 635,972 +1.29(+2.68%)
May 03, 2019 50.96 51.71 47.45 48.12 1,346,200 -5.28(-9.89%)
May 02, 2019 52.00 53.65 51.53 53.40 447,243 +1.07(+2.04%)
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.