Emergent Biosolutions (NY: EBS )

2.520 -0.070 (-2.70%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
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.