Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.52 57.89 52.00 57.86 555,360 +3.36(+6.17%)
Mar 30, 2020 51.51 54.82 50.65 54.50 407,282 +3.28(+6.40%)
Mar 27, 2020 55.05 56.94 51.00 51.22 488,500 -6.12(-10.67%)
Mar 26, 2020 55.00 57.76 53.82 57.34 343,760 +2.62(+4.79%)
Mar 25, 2020 56.45 57.04 52.39 54.72 456,882 -1.20(-2.15%)
Mar 24, 2020 52.06 56.44 51.20 55.92 515,140 +6.31(+12.72%)
Mar 23, 2020 49.81 51.93 46.37 49.61 588,331 +0.27(+0.55%)
Mar 20, 2020 53.86 54.85 48.12 49.34 799,600 -3.76(-7.08%)
Mar 19, 2020 55.29 57.38 52.55 53.10 714,428 -2.49(-4.48%)
Mar 18, 2020 61.11 63.51 53.08 55.59 867,493 -2.06(-3.57%)
Mar 17, 2020 58.71 58.71 51.23 57.65 960,709 +0.29(+0.51%)
Mar 16, 2020 62.60 67.57 56.72 57.36 1,116,452 -11.40(-16.58%)
Mar 13, 2020 59.79 68.93 58.00 68.76 1,828,900 +12.48(+22.17%)
Mar 12, 2020 51.20 58.77 48.24 56.28 1,161,603 +3.25(+6.13%)
Mar 11, 2020 56.23 57.09 52.17 53.03 415,136 -4.87(-8.41%)
Mar 10, 2020 55.95 57.94 53.00 57.90 469,519 +5.38(+10.24%)
Mar 09, 2020 55.11 55.74 52.42 52.52 388,488 -6.13(-10.45%)
Mar 06, 2020 59.43 60.33 57.40 58.65 453,400 -2.18(-3.58%)
Mar 05, 2020 57.57 60.93 57.47 60.83 409,490 -0.39(-0.64%)
Mar 04, 2020 58.62 61.45 56.68 61.22 475,544 +5.16(+9.20%)
Mar 03, 2020 58.38 59.90 55.92 56.06 655,505 -2.73(-4.64%)
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.