Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.31 62.26 60.53 61.19 338,008 +0.89(+1.48%)
Oct 30, 2018 59.32 60.55 58.88 60.30 198,783 +1.13(+1.91%)
Oct 29, 2018 61.68 61.68 58.12 59.17 364,274 -1.32(-2.18%)
Oct 26, 2018 59.44 61.24 59.33 60.49 246,500 +0.16(+0.27%)
Oct 25, 2018 58.73 60.82 58.02 60.33 407,961 +1.83(+3.13%)
Oct 24, 2018 60.50 62.21 58.43 58.50 443,993 -2.00(-3.31%)
Oct 23, 2018 60.07 60.92 58.87 60.50 418,929 -0.68(-1.11%)
Oct 22, 2018 61.18 61.66 59.94 61.18 235,601 +0.44(+0.72%)
Oct 19, 2018 62.00 63.29 60.35 60.74 187,400 -0.96(-1.56%)
Oct 18, 2018 62.92 62.92 60.80 61.70 215,452 -1.28(-2.03%)
Oct 17, 2018 63.25 63.50 61.46 62.98 215,250 -0.52(-0.82%)
Oct 16, 2018 61.02 63.50 60.01 63.50 294,739 +3.06(+5.06%)
Oct 15, 2018 60.67 61.09 59.31 60.44 234,669 -0.36(-0.59%)
Oct 12, 2018 61.23 61.46 60.05 60.80 279,900 +0.83(+1.38%)
Oct 11, 2018 61.47 62.68 59.92 59.97 472,975 -1.76(-2.85%)
Oct 10, 2018 64.67 65.00 61.61 61.73 338,917 -3.11(-4.80%)
Oct 09, 2018 64.67 65.26 64.24 64.84 321,188 -0.10(-0.15%)
Oct 08, 2018 65.70 65.96 63.76 64.94 275,996 -0.89(-1.35%)
Oct 05, 2018 66.38 66.99 64.64 65.83 335,600 -0.23(-0.35%)
Oct 04, 2018 65.56 66.57 64.66 66.06 327,323 +0.17(+0.26%)
Oct 03, 2018 65.73 66.24 64.80 65.89 259,567 +0.49(+0.75%)
Oct 02, 2018 65.92 65.92 64.25 65.40 313,895 +0.27(+0.41%)
Oct 01, 2018 66.07 66.52 65.01 65.13 467,453 -0.70(-1.06%)
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%)
Sep 04, 2018 62.00 62.00 59.36 61.05 383,679 -0.95(-1.53%)
Aug 31, 2018 62.00 62.00 62.00 0 -0.99(-1.57%)
Aug 30, 2018 62.63 64.00 62.19 62.99 289,998 +0.46(+0.74%)
Aug 29, 2018 62.61 62.85 59.89 62.53 499,364 +1.00(+1.63%)
Aug 28, 2018 61.23 61.86 60.80 61.53 281,443 +0.38(+0.62%)
Aug 27, 2018 60.15 61.44 59.68 61.15 292,640 +1.27(+2.12%)
Aug 24, 2018 60.50 61.03 59.84 59.88 164,600 -0.55(-0.91%)
Aug 23, 2018 60.97 60.99 59.99 60.43 149,570 -0.44(-0.72%)
Aug 22, 2018 60.30 60.91 59.91 60.87 157,655 +0.60(+1.00%)
Aug 21, 2018 59.34 60.60 59.02 60.27 284,391 +0.84(+1.41%)
Aug 20, 2018 59.29 59.89 58.90 59.43 246,106 +0.16(+0.27%)
Aug 17, 2018 58.81 59.48 58.56 59.27 238,100 +0.24(+0.41%)
Aug 16, 2018 57.43 59.22 56.18 59.03 292,214 +1.98(+3.47%)
Aug 15, 2018 57.62 57.62 56.82 57.05 204,334 -0.57(-0.99%)
Aug 14, 2018 56.76 57.79 56.03 57.62 163,446 +1.10(+1.95%)
Aug 13, 2018 55.43 56.92 54.31 56.52 313,843 +1.49(+2.71%)
Aug 10, 2018 56.07 56.72 54.90 55.03 300,900 -1.43(-2.53%)
Aug 09, 2018 56.00 57.13 55.63 56.46 274,938 +2.27(+4.19%)
Aug 08, 2018 54.71 54.71 53.50 54.19 168,810 -0.43(-0.79%)
Aug 07, 2018 54.99 55.21 54.11 54.62 202,584 -0.03(-0.05%)
Aug 06, 2018 56.42 56.42 54.06 54.65 303,785 -1.96(-3.46%)
Aug 03, 2018 57.63 60.00 56.43 56.61 503,400 +1.78(+3.25%)
Aug 02, 2018 54.12 54.95 53.49 54.83 199,311 +0.33(+0.61%)
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.