Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.27 37.50 36.27 37.33 268,095 +1.23(+3.41%)
Aug 30, 2017 35.96 36.58 35.77 36.10 371,004 +0.02(+0.06%)
Aug 29, 2017 35.85 36.34 35.78 36.08 288,999 -0.10(-0.28%)
Aug 28, 2017 36.03 36.67 35.90 36.18 225,204 +0.37(+1.03%)
Aug 25, 2017 35.96 36.21 35.64 35.81 178,722 -0.28(-0.78%)
Aug 24, 2017 35.77 36.17 35.54 36.09 246,932 +0.54(+1.52%)
Aug 23, 2017 35.64 36.11 35.44 35.55 112,427 -0.31(-0.86%)
Aug 22, 2017 35.14 35.94 35.00 35.86 1,028,968 +0.97(+2.78%)
Aug 21, 2017 34.80 35.10 34.56 34.89 229,428 +0.07(+0.20%)
Aug 18, 2017 35.12 35.59 34.68 34.82 201,709 -0.67(-1.89%)
Aug 17, 2017 36.12 36.62 35.40 35.49 210,426 -0.72(-1.99%)
Aug 16, 2017 36.11 36.80 35.85 36.21 252,441 +0.11(+0.30%)
Aug 15, 2017 34.97 36.27 34.87 36.10 282,151 +1.13(+3.23%)
Aug 14, 2017 34.85 35.14 34.76 34.97 167,266 +0.46(+1.33%)
Aug 11, 2017 33.15 34.82 32.48 34.51 222,401 +0.37(+1.08%)
Aug 10, 2017 35.08 35.08 33.97 34.14 299,596 -1.09(-3.09%)
Aug 09, 2017 35.07 35.60 34.59 35.23 351,367 +0.07(+0.20%)
Aug 08, 2017 36.00 36.68 34.94 35.16 286,746 -0.93(-2.58%)
Aug 07, 2017 35.15 36.95 35.15 36.09 445,351 +0.91(+2.59%)
Aug 04, 2017 34.25 35.41 33.26 35.18 1,346,387 -0.04(-0.11%)
Aug 03, 2017 35.45 35.70 35.12 35.22 326,290 -0.35(-0.98%)
Aug 02, 2017 35.92 36.37 35.17 35.57 214,655 -0.30(-0.84%)
Aug 01, 2017 36.58 36.58 35.61 35.87 342,452 -0.50(-1.37%)
Jul 31, 2017 36.48 36.81 36.20 36.37 219,447 -0.04(-0.11%)
Jul 28, 2017 36.05 36.74 36.05 36.41 202,269 +0.36(+1.00%)
Jul 27, 2017 36.14 36.59 35.45 36.05 321,305 +0.00(+0.00%)
Jul 26, 2017 35.95 36.13 35.61 36.05 194,389 +0.23(+0.64%)
Jul 25, 2017 36.18 36.48 35.76 35.82 293,555 -0.12(-0.33%)
Jul 24, 2017 35.89 36.40 35.52 35.94 269,589 +0.03(+0.08%)
Jul 21, 2017 36.29 36.32 35.75 35.91 271,376 -0.13(-0.36%)
Jul 20, 2017 35.00 36.05 34.34 36.04 522,194 +1.15(+3.30%)
Jul 19, 2017 34.29 34.98 34.14 34.89 235,295 +0.86(+2.53%)
Jul 18, 2017 34.09 34.31 33.82 34.03 104,768 -0.07(-0.21%)
Jul 17, 2017 34.47 34.86 33.90 34.10 169,539 -0.40(-1.16%)
Jul 14, 2017 34.41 34.90 34.19 34.50 262,830 +0.09(+0.26%)
Jul 13, 2017 34.47 34.74 33.80 34.41 285,087 +0.05(+0.15%)
Jul 12, 2017 34.38 34.51 33.91 34.36 133,691 +0.15(+0.44%)
Jul 11, 2017 33.87 34.54 33.85 34.21 281,481 +0.36(+1.06%)
Jul 10, 2017 33.91 34.02 33.40 33.85 137,346 -0.14(-0.41%)
Jul 07, 2017 33.85 34.06 33.66 33.99 103,061 +0.32(+0.95%)
Jul 06, 2017 33.80 33.92 33.29 33.67 127,852 -0.26(-0.77%)
Jul 05, 2017 34.19 34.26 33.60 33.93 177,130 -0.31(-0.91%)
Jul 03, 2017 34.01 34.32 33.75 34.24 68,634 +0.33(+0.97%)
Jun 30, 2017 33.49 34.22 33.24 33.91 276,837 +0.32(+0.95%)
Jun 29, 2017 34.37 34.45 32.92 33.59 276,459 -0.78(-2.27%)
Jun 28, 2017 33.47 34.44 33.17 34.37 273,379 +1.17(+3.52%)
Jun 27, 2017 34.40 34.42 33.11 33.20 220,557 -1.21(-3.52%)
Jun 26, 2017 34.86 34.90 34.22 34.41 221,793 -0.24(-0.69%)
Jun 23, 2017 33.93 34.75 33.37 34.65 847,092 +0.71(+2.09%)
Jun 22, 2017 33.49 34.23 33.49 33.94 236,436 +0.36(+1.07%)
Jun 21, 2017 32.48 33.59 32.35 33.58 226,721 +1.28(+3.96%)
Jun 20, 2017 32.13 32.74 31.38 32.30 209,393 +0.22(+0.69%)
Jun 19, 2017 31.49 32.48 31.49 32.08 271,355 +0.63(+2.00%)
Jun 16, 2017 31.26 31.64 31.06 31.45 767,327 -0.04(-0.13%)
Jun 15, 2017 31.85 32.52 31.31 31.49 182,993 -0.63(-1.96%)
Jun 14, 2017 32.49 32.70 31.95 32.12 273,866 -0.45(-1.38%)
Jun 13, 2017 32.20 32.69 32.10 32.57 206,984 +0.45(+1.40%)
Jun 12, 2017 31.81 32.30 31.77 32.12 231,756 +0.21(+0.66%)
Jun 09, 2017 31.69 32.34 31.41 31.91 301,222 +0.15(+0.47%)
Jun 08, 2017 31.30 31.93 31.01 31.76 194,196 +0.41(+1.31%)
Jun 07, 2017 31.93 31.93 31.27 31.35 200,547 -0.42(-1.32%)
Jun 06, 2017 31.65 32.06 31.35 31.77 368,430 -0.06(-0.19%)
Jun 05, 2017 32.22 32.38 31.45 31.83 162,858 -0.46(-1.42%)
Jun 02, 2017 32.05 32.55 31.86 32.29 300,614 +0.33(+1.03%)
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.