Indicators

Emergent Biosolutions (NY: EBS )

2.040 +0.180 (+9.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.47	46.47	46.47	0	-1.25(-2.62%)
Dec 28, 2017	47.76	47.89	47.41	47.72	135,122	-0.03(-0.06%)
Dec 27, 2017	46.85	47.90	46.58	47.75	361,913	+0.98(+2.10%)
Dec 26, 2017	46.50	47.14	46.08	46.77	174,524	+0.18(+0.39%)
Dec 22, 2017	46.66	47.18	46.43	46.59	313,262	-0.06(-0.13%)
Dec 21, 2017	47.00	47.22	46.62	46.65	238,393	-0.29(-0.62%)
Dec 20, 2017	47.00	47.25	46.42	46.94	318,465	+0.22(+0.47%)
Dec 19, 2017	46.16	47.00	46.03	46.72	312,768	+0.56(+1.21%)
Dec 18, 2017	47.11	47.25	45.75	46.16	395,374	-0.64(-1.37%)
Dec 15, 2017	46.71	46.95	46.33	46.80	764,575	+0.51(+1.10%)
Dec 14, 2017	46.23	47.37	46.17	46.29	381,973	+0.21(+0.46%)
Dec 13, 2017	45.65	46.34	44.61	46.08	324,134	+0.60(+1.32%)
Dec 12, 2017	44.29	45.81	44.26	45.48	380,824	+1.36(+3.08%)
Dec 11, 2017	43.72	44.71	43.62	44.12	396,076	+0.57(+1.31%)
Dec 08, 2017	43.26	43.89	42.50	43.55	576,204	+0.00(+0.00%)
Dec 07, 2017	42.07	42.86	42.00		258,546	+0.00(+0.00%)
Dec 06, 2017	42.31	42.82	41.59	42.16	234,955	-0.20(-0.47%)
Dec 05, 2017	43.84	44.28	42.36	42.36	346,175	-1.50(-3.42%)
Dec 04, 2017	44.62	44.85	43.77	43.86	412,522	+0.01(+0.02%)

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.