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 (%)
Jul 31, 2023	6.800	6.985	6.750	6.880	1,520,398	+0.10(+1.47%)
Jul 28, 2023	7.080	7.080	6.720	6.780	1,640,724	-0.12(-1.74%)
Jul 27, 2023	7.270	7.360	6.815	6.900	1,383,913	-0.26(-3.63%)
Jul 26, 2023	7.000	7.221	6.980	7.160	1,025,482	+0.15(+2.14%)
Jul 25, 2023	7.250	7.320	6.930	7.010	2,155,174	-0.32(-4.37%)
Jul 24, 2023	7.430	7.710	7.300	7.330	1,402,119	-0.18(-2.40%)
Jul 21, 2023	7.570	7.930	7.060	7.510	4,098,480	+0.45(+6.37%)
Jul 20, 2023	7.300	7.300	7.015	7.060	816,815	-0.11(-1.53%)
Jul 19, 2023	7.220	7.360	6.960	7.170	1,119,209	+0.12(+1.70%)
Jul 18, 2023	7.290	7.575	7.040	7.050	921,757	-0.24(-3.29%)
Jul 17, 2023	7.220	7.390	7.135	7.290	838,630	+0.08(+1.11%)
Jul 14, 2023	7.260	7.320	7.130	7.210	653,475	-0.07(-0.96%)
Jul 13, 2023	7.360	7.650	7.255	7.280	751,045	-0.10(-1.36%)
Jul 12, 2023	7.440	7.500	7.124	7.380	913,186	+0.10(+1.37%)
Jul 11, 2023	7.170	7.440	7.020	7.280	886,275	+0.11(+1.53%)
Jul 10, 2023	7.070	7.270	7.000	7.170	1,346,460	+0.13(+1.85%)
Jul 07, 2023	6.920	7.305	6.920	7.040	1,050,018	+0.12(+1.73%)
Jul 06, 2023	7.320	7.320	6.770	6.920	1,702,901	-0.44(-5.98%)
Jul 05, 2023	7.500	7.600	7.250	7.360	1,377,589	-0.21(-2.77%)

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.