Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 89.60 89.60 89.60 312,296 -3.10(-3.34%)
Dec 30, 2020 92.39 93.34 91.63 92.70 312,296 +2.56(+2.84%)
Dec 29, 2020 92.77 92.85 89.60 90.14 387,913 -2.02(-2.19%)
Dec 28, 2020 94.54 94.54 91.22 92.16 372,234 -1.68(-1.79%)
Dec 24, 2020 95.06 96.33 93.39 93.84 176,200 -1.22(-1.28%)
Dec 23, 2020 95.73 95.77 92.67 95.06 464,366 -0.71(-0.74%)
Dec 22, 2020 94.86 96.50 94.23 95.77 558,050 +1.96(+2.09%)
Dec 21, 2020 93.77 95.37 91.51 93.81 655,278 -2.56(-2.66%)
Dec 18, 2020 95.08 97.34 94.30 96.37 1,531,500 +1.36(+1.43%)
Dec 17, 2020 91.30 95.07 88.44 95.01 856,374 +4.05(+4.45%)
Dec 16, 2020 89.99 94.45 87.07 90.96 1,317,742 +1.67(+1.87%)
Dec 15, 2020 86.75 89.48 85.88 89.29 544,296 +2.54(+2.93%)
Dec 14, 2020 84.28 87.70 84.28 86.75 477,984 +3.07(+3.67%)
Dec 11, 2020 83.06 84.47 82.29 83.68 389,600 +0.31(+0.37%)
Dec 10, 2020 81.48 83.43 80.29 83.37 449,224 +2.23(+2.75%)
Dec 09, 2020 86.00 86.68 79.65 81.14 634,259 -4.47(-5.22%)
Dec 08, 2020 82.57 86.63 82.38 85.61 593,160 +3.45(+4.20%)
Dec 07, 2020 83.46 84.90 82.00 82.16 480,543 -0.63(-0.76%)
Dec 04, 2020 82.00 84.17 82.00 82.79 443,200 +0.34(+0.41%)
Dec 03, 2020 84.00 85.46 82.29 82.45 463,783 +0.50(+0.61%)
Dec 02, 2020 82.15 82.53 80.83 81.95 394,718 -0.47(-0.57%)
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.