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, 2019 58.09 58.53 56.57 57.16 248,865 -0.71(-1.23%)
Oct 30, 2019 56.98 58.38 56.30 57.87 235,884 +0.80(+1.40%)
Oct 29, 2019 56.05 57.30 56.01 57.07 266,206 +0.87(+1.55%)
Oct 28, 2019 54.97 56.55 54.97 56.20 204,893 +1.19(+2.16%)
Oct 25, 2019 54.25 55.35 53.95 55.01 177,100 +0.85(+1.57%)
Oct 24, 2019 53.33 54.31 52.70 54.16 163,868 +1.10(+2.07%)
Oct 23, 2019 54.32 54.32 52.80 53.06 158,708 -1.21(-2.23%)
Oct 22, 2019 52.19 54.46 51.97 54.27 317,527 +2.20(+4.23%)
Oct 21, 2019 56.05 56.05 51.97 52.07 411,038 -2.84(-5.17%)
Oct 18, 2019 53.99 55.17 53.99 54.91 274,400 +0.74(+1.37%)
Oct 17, 2019 54.05 54.88 53.68 54.17 217,436 +0.38(+0.71%)
Oct 16, 2019 53.99 54.90 53.39 53.79 369,352 -0.44(-0.81%)
Oct 15, 2019 52.62 54.32 52.01 54.23 275,738 +1.76(+3.35%)
Oct 14, 2019 52.29 52.75 51.79 52.47 116,486 -0.11(-0.21%)
Oct 11, 2019 53.00 53.42 52.34 52.58 209,400 +0.08(+0.15%)
Oct 10, 2019 52.42 53.03 51.86 52.50 194,054 +0.37(+0.71%)
Oct 09, 2019 52.27 52.61 50.90 52.13 139,590 +0.35(+0.68%)
Oct 08, 2019 53.61 53.61 51.66 51.78 171,477 -2.29(-4.24%)
Oct 07, 2019 53.72 54.52 53.40 54.07 333,974 -0.07(-0.13%)
Oct 04, 2019 54.03 54.80 52.44 54.14 294,200 +0.39(+0.73%)
Oct 03, 2019 52.76 54.00 52.29 53.75 349,527 +0.95(+1.80%)
Oct 02, 2019 51.92 53.27 51.62 52.80 387,812 +0.44(+0.84%)
Oct 01, 2019 52.17 53.44 51.80 52.36 390,898 +0.08(+0.15%)
Sep 30, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.53 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.85 50.92 56.00 1,551,878 +5.86(+11.69%)
Sep 03, 2019 44.80 51.76 44.80 50.14 2,228,430 +6.34(+14.47%)
Aug 30, 2019 42.74 44.28 42.74 43.80 366,900 +1.36(+3.20%)
Aug 29, 2019 41.00 42.58 40.84 42.44 333,315 +1.83(+4.51%)
Aug 28, 2019 40.45 41.67 40.20 40.61 259,521 +0.01(+0.02%)
Aug 27, 2019 41.25 42.11 39.11 40.60 494,866 -0.20(-0.49%)
Aug 26, 2019 41.25 41.44 40.46 40.80 256,133 -0.02(-0.05%)
Aug 23, 2019 41.68 42.00 40.59 40.82 347,800 -0.78(-1.87%)
Aug 22, 2019 42.38 42.71 41.31 41.60 365,876 -0.50(-1.19%)
Aug 21, 2019 43.51 43.65 41.40 42.10 371,999 -0.80(-1.86%)
Aug 20, 2019 44.02 44.42 42.88 42.90 312,312 -1.26(-2.85%)
Aug 19, 2019 44.20 44.66 43.73 44.16 258,127 +0.51(+1.17%)
Aug 16, 2019 43.27 44.11 43.11 43.65 267,800 +0.56(+1.30%)
Aug 15, 2019 43.08 43.43 42.22 43.09 202,877 +0.13(+0.30%)
Aug 14, 2019 42.86 43.78 42.60 42.96 248,376 -0.68(-1.56%)
Aug 13, 2019 42.90 44.52 42.60 43.64 190,764 +0.74(+1.72%)
Aug 12, 2019 43.23 43.48 42.09 42.90 257,260 -0.72(-1.65%)
Aug 09, 2019 43.91 44.03 43.08 43.62 271,300 -0.41(-0.93%)
Aug 08, 2019 45.10 45.54 43.80 44.03 317,576 -0.88(-1.96%)
Aug 07, 2019 43.77 45.53 43.77 44.91 363,640 +0.44(+0.99%)
Aug 06, 2019 43.34 44.59 42.97 44.47 331,271 +1.35(+3.13%)
Aug 05, 2019 44.11 44.11 41.04 43.12 725,477 -1.70(-3.79%)
Aug 02, 2019 41.87 45.15 41.40 44.82 714,800 +0.63(+1.43%)
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.