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 (%)
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 40.59 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 40.77 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(+0.65%)
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%)
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.