Indicators

Emergent Biosolutions (NY: EBS )

1.950 -0.030 (-1.52%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.62	66.39	65.21	65.83	395,700	+0.12(+0.18%)
Sep 27, 2018	65.57	66.09	64.75	65.71	250,662	+0.26(+0.40%)
Sep 26, 2018	66.92	67.09	65.20	65.45	345,532	-1.06(-1.59%)
Sep 25, 2018	66.46	66.93	65.27	66.51	260,056	+0.06(+0.09%)
Sep 24, 2018	65.90	66.92	65.02	66.45	242,044	+0.49(+0.74%)
Sep 21, 2018	65.88	66.47	65.03	65.96	2,030,900	-0.04(-0.06%)
Sep 20, 2018	66.66	67.24	65.83	66.00	572,900	-0.30(-0.45%)
Sep 19, 2018	65.30	66.95	65.30	66.30	433,819	+0.53(+0.81%)
Sep 18, 2018	65.33	66.54	64.20	65.77	461,423	+0.88(+1.36%)
Sep 17, 2018	65.00	65.30	63.71	64.89	429,605	-0.11(-0.17%)
Sep 14, 2018	60.48	65.00	60.40	65.00	680,400	+4.68(+7.76%)
Sep 13, 2018	60.48	61.34	60.12	60.32	367,358	+0.07(+0.12%)
Sep 12, 2018	60.25	60.81	59.47	60.25	387,041	+0.57(+0.96%)
Sep 11, 2018	59.21	59.97	58.46	59.68	290,715	+0.65(+1.10%)
Sep 10, 2018	57.95	59.53	57.72	59.03	348,771	+1.32(+2.29%)
Sep 07, 2018	58.81	60.75	57.48	57.71	401,400	-1.21(-2.05%)
Sep 06, 2018	60.04	60.04	58.64	58.92	367,337	-0.86(-1.44%)
Sep 05, 2018	60.67	60.78	58.35	59.78	470,949	-1.27(-2.08%)

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.