Emergent Biosolutions (NY: EBS )

47.23 USD -4.99 (-9.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.50 44.15 42.24 43.93 574,773 +1.56(+3.68%)
Nov 29, 2017 42.14 42.44 41.62 42.37 870,570 +0.36(+0.86%)
Nov 28, 2017 41.45 42.05 40.88 42.01 673,934 +0.49(+1.18%)
Nov 27, 2017 41.43 41.56 40.70 41.52 1,013,528 -0.16(-0.38%)
Nov 24, 2017 40.85 41.87 40.62 41.68 251,175 +0.81(+1.98%)
Nov 22, 2017 39.39 40.98 39.35 40.87 595,347 +1.55(+3.94%)
Nov 21, 2017 38.38 39.56 37.89 39.32 698,583 +1.06(+2.77%)
Nov 20, 2017 37.67 38.62 37.13 38.26 568,187 +0.49(+1.30%)
Nov 17, 2017 38.01 38.13 37.06 37.77 617,323 -0.57(-1.49%)
Nov 16, 2017 38.34 38.83 37.42 38.34 531,049 -0.02(-0.05%)
Nov 15, 2017 38.93 39.40 36.38 38.36 1,681,188 -2.08(-5.14%)
Nov 14, 2017 40.55 40.99 39.81 40.44 256,329 -0.43(-1.05%)
Nov 13, 2017 40.75 40.99 40.26 40.87 284,454 +0.01(+0.02%)
Nov 10, 2017 40.30 40.97 39.80 40.86 247,016 +0.29(+0.71%)
Nov 09, 2017 40.80 40.80 39.65 40.57 331,393 -0.39(-0.95%)
Nov 08, 2017 38.79 41.49 38.79 40.96 514,267 +2.22(+5.73%)
Nov 07, 2017 43.28 43.28 38.13 38.74 617,831 -4.52(-10.45%)
Nov 06, 2017 43.49 43.94 42.80 43.26 598,105 +0.23(+0.53%)
Nov 03, 2017 42.05 44.86 41.87 43.03 1,632,842 +2.98(+7.44%)
Nov 02, 2017 40.36 40.77 39.79 40.05 374,295 -0.15(-0.37%)
Nov 01, 2017 41.30 41.32 39.97 40.20 231,103 -0.79(-1.93%)
Oct 31, 2017 40.98 41.25 40.39 40.99 319,991 -0.02(-0.05%)
Oct 30, 2017 40.76 41.20 40.59 41.01 205,283 +0.41(+1.01%)
Oct 27, 2017 40.05 40.67 39.86 40.60 240,853 +0.62(+1.55%)
Oct 26, 2017 39.95 40.41 39.84 39.98 164,401 -0.11(-0.27%)
Oct 25, 2017 40.06 40.60 39.81 40.09 186,721 +0.01(+0.02%)
Oct 24, 2017 40.01 40.49 39.79 40.08 248,746 +0.03(+0.07%)
Oct 23, 2017 40.59 40.60 40.00 40.05 250,741 -0.53(-1.31%)
Oct 20, 2017 40.62 40.95 40.34 40.58 319,783 +0.28(+0.69%)
Oct 19, 2017 39.85 40.44 39.54 40.30 205,386 +0.04(+0.10%)
Oct 18, 2017 40.23 40.48 40.05 40.26 172,743 +0.18(+0.45%)
Oct 17, 2017 40.50 40.76 39.99 40.08 171,572 -0.49(-1.21%)
Oct 16, 2017 40.52 41.13 40.16 40.57 230,374 +0.26(+0.64%)
Oct 13, 2017 40.03 40.41 39.77 40.31 217,784 +0.43(+1.08%)
Oct 12, 2017 40.47 40.47 39.69 39.88 260,557 -0.60(-1.48%)
Oct 11, 2017 40.29 40.67 39.94 40.48 358,337 +0.16(+0.40%)
Oct 10, 2017 40.50 40.58 40.00 40.32 266,981 +0.01(+0.02%)
Oct 09, 2017 40.50 40.74 40.17 40.31 285,963 -0.19(-0.47%)
Oct 06, 2017 40.43 40.69 40.35 40.50 149,697 +0.02(+0.05%)
Oct 05, 2017 40.66 40.97 40.25 40.48 329,058 -0.08(-0.20%)
Oct 04, 2017 40.99 41.15 40.48 40.56 250,633 -0.39(-0.95%)
Oct 03, 2017 41.35 41.46 40.53 40.95 356,908 -0.36(-0.87%)
Oct 02, 2017 40.47 41.34 40.29 41.31 291,403 +0.86(+2.13%)
Sep 29, 2017 39.92 40.60 39.79 40.45 328,367 +0.58(+1.45%)
Sep 28, 2017 39.94 40.05 39.54 39.87 260,839 -0.10(-0.25%)
Sep 27, 2017 38.90 40.00 38.82 39.97 403,889 +1.20(+3.10%)
Sep 26, 2017 38.76 38.90 38.33 38.77 212,287 +0.22(+0.57%)
Sep 25, 2017 38.60 38.72 38.24 38.55 198,362 +0.21(+0.55%)
Sep 22, 2017 37.65 38.47 37.58 38.34 150,067 +0.67(+1.78%)
Sep 21, 2017 37.70 37.71 37.00 37.67 179,029 +0.05(+0.13%)
Sep 20, 2017 37.24 37.93 37.21 37.62 386,535 +0.14(+0.37%)
Sep 19, 2017 37.82 37.93 37.40 37.48 289,493 -0.39(-1.03%)
Sep 18, 2017 38.31 38.52 37.78 37.87 156,851 -0.19(-0.50%)
Sep 15, 2017 38.20 38.41 37.85 38.06 385,441 -0.05(-0.13%)
Sep 14, 2017 38.09 38.74 37.90 38.11 204,288 -0.04(-0.10%)
Sep 13, 2017 38.39 38.40 37.90 38.15 454,917 -0.33(-0.86%)
Sep 12, 2017 37.54 38.50 37.35 38.48 327,204 +0.84(+2.23%)
Sep 11, 2017 38.00 38.00 37.29 37.64 168,376 +0.00(+0.00%)
Sep 08, 2017 37.54 37.98 36.85 37.64 207,981 +0.06(+0.16%)
Sep 07, 2017 36.52 37.71 36.19 37.58 321,336 +1.11(+3.04%)
Sep 06, 2017 36.77 37.19 35.64 36.47 217,239 +0.08(+0.22%)
Sep 05, 2017 36.90 37.50 36.36 36.39 285,212 -0.66(-1.78%)
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.