Emergent Biosolutions (NY: EBS )

50.63 USD +0.86 (+1.73%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 117.72 118.00 113.17 114.05 721,303 -3.54(-3.01%)
Aug 28, 2020 118.59 120.47 117.07 117.59 384,800 -0.78(-0.66%)
Aug 27, 2020 123.76 124.00 115.70 118.37 866,667 -5.36(-4.33%)
Aug 26, 2020 124.00 124.60 122.31 123.73 418,500 +0.14(+0.11%)
Aug 25, 2020 125.00 126.00 122.00 123.59 579,820 -1.96(-1.56%)
Aug 24, 2020 131.46 131.82 125.15 125.55 450,441 -2.49(-1.94%)
Aug 21, 2020 130.59 131.26 127.46 128.04 404,000 -3.08(-2.35%)
Aug 20, 2020 129.32 131.67 127.69 131.12 301,716 -0.66(-0.50%)
Aug 19, 2020 129.92 133.66 129.47 131.78 396,046 +1.86(+1.43%)
Aug 18, 2020 132.90 132.92 126.02 129.92 1,011,512 -3.47(-2.60%)
Aug 17, 2020 133.54 135.63 132.47 133.39 541,173 -0.03(-0.02%)
Aug 14, 2020 134.90 136.02 131.60 133.42 793,000 -1.52(-1.13%)
Aug 13, 2020 131.99 135.98 131.07 134.94 1,081,714 +2.54(+1.92%)
Aug 12, 2020 122.36 131.19 122.33 132.40 783,348 +10.07(+8.23%)
Aug 11, 2020 128.56 128.91 121.19 122.33 1,252,426 -7.86(-6.04%)
Aug 10, 2020 130.27 130.55 123.71 130.19 970,600 -0.47(-0.36%)
Aug 07, 2020 126.77 131.00 126.61 130.66 792,500 +3.70(+2.91%)
Aug 06, 2020 135.00 137.61 125.00 126.96 1,287,055 -7.50(-5.58%)
Aug 05, 2020 129.18 136.39 128.20 134.46 1,415,994 +11.83(+9.65%)
Aug 04, 2020 120.24 126.18 119.21 122.63 1,357,732 +4.63(+3.92%)
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.