Emergent Biosolutions (NY: EBS )

2.585 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.37 54.75 52.93 54.35 296,624 +1.36(+2.57%)
Jul 30, 2018 53.69 53.82 52.83 52.99 551,054 -0.59(-1.10%)
Jul 27, 2018 55.08 55.08 53.28 53.58 197,200 -1.65(-2.99%)
Jul 26, 2018 54.09 55.48 53.96 55.23 203,813 +1.04(+1.92%)
Jul 25, 2018 54.18 54.24 53.52 54.19 230,717 +0.20(+0.37%)
Jul 24, 2018 54.68 54.68 53.75 53.99 252,292 -0.20(-0.37%)
Jul 23, 2018 54.48 54.52 53.87 54.19 153,046 -0.07(-0.13%)
Jul 20, 2018 54.84 55.25 54.10 54.26 183,816 -0.41(-0.75%)
Jul 19, 2018 54.77 54.96 53.71 54.67 196,979 -0.06(-0.11%)
Jul 18, 2018 54.33 54.85 53.74 54.73 133,530 +0.30(+0.55%)
Jul 17, 2018 53.73 54.52 53.41 54.43 224,202 +0.52(+0.96%)
Jul 16, 2018 54.85 55.31 53.76 53.91 303,236 -1.05(-1.91%)
Jul 13, 2018 54.20 55.07 53.69 54.96 210,310 +0.13(+0.24%)
Jul 12, 2018 54.34 55.16 53.65 54.83 330,568 +0.95(+1.76%)
Jul 11, 2018 53.55 54.47 53.33 53.88 289,425 +0.16(+0.30%)
Jul 10, 2018 53.88 54.17 53.28 53.72 249,666 +0.15(+0.28%)
Jul 09, 2018 55.01 55.01 52.70 53.57 445,610 -1.33(-2.42%)
Jul 06, 2018 53.42 54.92 52.45 54.90 341,804 +1.82(+3.43%)
Jul 05, 2018 52.67 53.36 51.91 53.08 262,935 +0.62(+1.18%)
Jul 03, 2018 52.46 52.46 52.46 0 +0.41(+0.79%)
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.