Indicators

Emergent Biosolutions (NY: EBS )

2.180 -0.110 (-4.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.