Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.18 24.43 23.65 24.02 686,803 -0.18(-0.74%)
Aug 30, 2022 24.91 24.97 24.12 24.20 764,953 -0.41(-1.67%)
Aug 29, 2022 25.09 25.76 24.59 24.61 656,696 -1.01(-3.94%)
Aug 26, 2022 27.35 27.35 25.21 25.62 665,781 -1.88(-6.84%)
Aug 25, 2022 27.29 27.63 27.06 27.50 529,586 +0.50(+1.85%)
Aug 24, 2022 27.09 27.51 26.79 27.00 530,850 -0.29(-1.06%)
Aug 23, 2022 27.27 27.57 26.88 27.29 456,012 +0.00(+0.00%)
Aug 22, 2022 27.71 27.93 27.15 27.29 467,428 -0.82(-2.92%)
Aug 19, 2022 28.38 28.52 27.86 28.11 372,253 -0.39(-1.37%)
Aug 18, 2022 28.65 28.68 28.01 28.50 598,180 +0.07(+0.25%)
Aug 17, 2022 28.99 29.26 28.43 28.43 529,101 -0.96(-3.27%)
Aug 16, 2022 30.36 30.36 29.05 29.39 725,350 -1.11(-3.64%)
Aug 15, 2022 29.78 30.50 29.56 30.50 831,290 +0.00(+0.00%)
Aug 12, 2022 30.45 30.87 29.60 30.50 1,133,343 +0.61(+2.04%)
Aug 11, 2022 30.51 30.94 29.59 29.89 831,058 -0.61(-2.00%)
Aug 10, 2022 30.48 30.60 29.70 30.50 551,129 +0.78(+2.62%)
Aug 09, 2022 30.01 30.68 29.36 29.72 721,618 -0.83(-2.72%)
Aug 08, 2022 31.85 32.15 30.55 30.55 611,602 -1.10(-3.48%)
Aug 05, 2022 31.65 32.07 31.03 31.65 841,474 -1.09(-3.33%)
Aug 04, 2022 31.02 32.76 30.60 32.74 1,010,269 +2.02(+6.58%)
Aug 03, 2022 30.75 31.41 30.03 30.72 857,214 +0.46(+1.52%)
Aug 02, 2022 33.31 33.37 27.13 30.26 1,560,672 -3.97(-11.60%)
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.