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 (%)
Jul 31, 2020 103.63 114.13 103.63 111.24 1,834,400 +14.22(+14.66%)
Jul 30, 2020 93.08 97.02 92.60 97.02 639,544 +2.79(+2.96%)
Jul 29, 2020 94.00 94.66 92.33 94.23 610,994 +1.73(+1.87%)
Jul 28, 2020 95.00 95.72 91.53 92.50 785,370 -2.28(-2.41%)
Jul 27, 2020 90.57 94.99 90.35 94.78 902,194 +4.91(+5.46%)
Jul 24, 2020 88.92 91.00 86.30 89.87 1,369,100 +0.90(+1.01%)
Jul 23, 2020 93.34 93.62 88.32 88.97 9,626,836 -5.01(-5.33%)
Jul 22, 2020 95.70 96.89 93.01 93.98 1,316,911 -0.16(-0.17%)
Jul 21, 2020 95.87 96.32 90.01 94.14 2,152,475 -7.92(-7.76%)
Jul 20, 2020 107.09 107.16 99.15 102.06 929,076 -2.14(-2.05%)
Jul 17, 2020 99.92 106.73 99.61 104.20 1,119,300 +4.73(+4.76%)
Jul 16, 2020 98.17 99.63 95.61 99.47 590,515 +1.31(+1.33%)
Jul 15, 2020 98.21 101.34 97.62 98.16 623,235 +1.50(+1.55%)
Jul 14, 2020 92.35 96.98 92.00 96.66 508,765 +5.33(+5.84%)
Jul 13, 2020 94.81 97.09 91.08 91.33 460,633 -2.90(-3.08%)
Jul 10, 2020 94.48 94.98 91.88 94.23 527,400 -0.25(-0.26%)
Jul 09, 2020 95.50 96.52 92.88 94.48 468,759 +0.07(+0.07%)
Jul 08, 2020 91.20 94.96 91.11 94.41 865,765 +4.94(+5.52%)
Jul 07, 2020 86.24 89.99 86.20 89.47 607,443 +3.70(+4.31%)
Jul 06, 2020 86.00 88.80 84.75 85.77 604,445 +1.69(+2.01%)
Jul 02, 2020 83.52 84.88 82.24 84.08 362,200 +2.17(+2.65%)
Jul 01, 2020 79.45 82.72 79.25 81.91 447,099 +2.83(+3.58%)
Jun 30, 2020 75.67 79.16 75.46 79.08 658,661 +3.65(+4.84%)
Jun 29, 2020 76.00 76.00 73.64 75.43 643,619 +0.15(+0.20%)
Jun 26, 2020 76.25 76.55 74.67 75.28 818,500 -0.82(-1.08%)
Jun 25, 2020 72.70 76.52 72.30 76.10 861,679 +2.95(+4.03%)
Jun 24, 2020 74.90 75.47 73.08 73.15 586,891 -1.20(-1.61%)
Jun 23, 2020 73.69 76.00 73.31 74.35 614,148 +1.24(+1.70%)
Jun 22, 2020 72.00 73.15 69.56 73.11 510,726 +1.23(+1.71%)
Jun 19, 2020 70.48 72.22 70.28 71.88 928,900 +1.83(+2.61%)
Jun 18, 2020 70.00 71.39 69.66 70.05 447,182 +0.10(+0.14%)
Jun 17, 2020 70.67 71.74 69.68 69.95 342,601 -0.24(-0.34%)
Jun 16, 2020 73.03 73.27 69.70 70.19 587,607 -0.88(-1.24%)
Jun 15, 2020 68.16 71.13 67.37 71.07 542,659 +2.29(+3.33%)
Jun 12, 2020 70.00 70.81 66.69 68.78 794,300 +0.67(+0.98%)
Jun 11, 2020 71.24 72.40 68.00 68.11 931,952 -3.11(-4.37%)
Jun 10, 2020 69.95 72.17 69.62 71.22 870,477 +1.79(+2.58%)
Jun 09, 2020 69.00 72.06 68.28 69.43 1,064,977 +0.74(+1.08%)
Jun 08, 2020 75.02 75.80 68.24 68.69 2,627,046 -18.22(-20.96%)
Jun 05, 2020 84.62 87.81 83.65 86.91 546,600 +2.09(+2.46%)
Jun 04, 2020 86.02 88.53 83.95 84.82 585,195 -1.53(-1.77%)
Jun 03, 2020 89.10 89.48 85.60 86.35 547,600 -2.95(-3.30%)
Jun 02, 2020 89.55 89.87 86.78 89.30 681,561 +0.01(+0.01%)
Jun 01, 2020 88.00 93.58 87.80 89.29 1,153,060 +5.80(+6.95%)
May 29, 2020 82.00 83.63 81.06 83.49 493,100 +1.51(+1.84%)
May 28, 2020 84.13 84.37 81.84 81.98 405,591 -2.15(-2.56%)
May 27, 2020 83.38 84.20 78.49 84.13 785,264 +0.12(+0.14%)
May 26, 2020 86.00 86.33 83.00 84.01 399,029 -0.58(-0.69%)
May 22, 2020 82.50 84.65 82.19 84.59 279,300 +2.10(+2.55%)
May 21, 2020 88.12 88.12 82.40 82.49 422,163 -6.10(-6.89%)
May 20, 2020 87.70 89.49 86.64 88.59 528,882 +2.15(+2.49%)
May 19, 2020 89.37 89.56 86.26 86.44 408,827 -3.08(-3.44%)
May 18, 2020 86.44 89.90 85.74 89.52 675,184 +6.17(+7.40%)
May 15, 2020 80.83 83.44 79.66 83.35 461,000 +2.51(+3.10%)
May 14, 2020 80.90 80.90 78.28 80.84 393,860 -0.30(-0.37%)
May 13, 2020 82.40 84.86 79.61 81.14 635,953 -0.33(-0.41%)
May 12, 2020 87.00 90.00 81.22 81.47 760,727 -3.08(-3.64%)
May 11, 2020 81.21 85.59 80.70 84.55 502,774 +3.82(+4.73%)
May 08, 2020 79.53 82.26 79.13 80.73 388,100 +1.48(+1.87%)
May 07, 2020 79.74 80.42 78.05 79.25 398,088 -0.23(-0.29%)
May 06, 2020 79.50 81.57 78.71 79.48 374,951 -0.03(-0.04%)
May 05, 2020 80.76 81.50 78.88 79.51 503,914 +0.01(+0.01%)
May 04, 2020 78.50 79.65 76.00 79.50 602,378 +0.80(+1.02%)
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.