Emergent Biosolutions (NY: EBS )

32.76 +0.42 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.64 52.89 50.74 51.56 366,458 -1.18(-2.24%)
May 30, 2018 50.88 52.87 50.88 52.74 271,027 +2.06(+4.06%)
May 29, 2018 49.73 50.69 49.57 50.68 308,053 +0.69(+1.38%)
May 25, 2018 49.99 49.99 49.99 0 -0.62(-1.23%)
May 24, 2018 51.15 51.47 50.61 50.61 247,760 -0.46(-0.90%)
May 23, 2018 50.42 51.30 50.39 51.07 169,935 +0.59(+1.17%)
May 22, 2018 51.62 51.89 50.47 50.48 276,135 -1.12(-2.17%)
May 21, 2018 52.09 52.48 51.46 51.60 273,688 -0.40(-0.77%)
May 18, 2018 50.83 52.19 50.77 52.00 339,375 +1.36(+2.69%)
May 17, 2018 49.70 50.87 49.26 50.64 145,660 +0.94(+1.89%)
May 16, 2018 49.82 49.84 49.20 49.70 295,527 -0.03(-0.06%)
May 15, 2018 50.75 50.75 49.55 49.73 352,598 -1.27(-2.49%)
May 14, 2018 50.70 51.58 50.70 51.00 418,552 +0.56(+1.11%)
May 11, 2018 49.52 50.54 49.44 50.44 260,750 +1.12(+2.27%)
May 10, 2018 49.27 49.89 48.73 49.32 358,920 +0.20(+0.41%)
May 09, 2018 48.80 49.28 47.93 49.12 392,963 +0.34(+0.70%)
May 08, 2018 48.10 49.13 47.76 48.78 381,245 +0.45(+0.93%)
May 07, 2018 49.20 49.20 48.04 48.33 436,230 -0.87(-1.77%)
May 04, 2018 49.40 49.95 46.93 49.20 532,155 -1.33(-2.63%)
May 03, 2018 51.00 51.69 50.18 50.53 238,013 -0.74(-1.44%)
May 02, 2018 51.57 51.93 50.86 51.27 271,715 -0.33(-0.64%)
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.