Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.26 84.31 81.75 81.93 501,470 -0.90(-1.09%)
Nov 27, 2020 80.76 82.98 80.68 82.83 276,500 +2.42(+3.01%)
Nov 25, 2020 79.66 81.75 78.88 80.41 515,800 +1.24(+1.57%)
Nov 24, 2020 80.21 80.83 77.93 79.17 673,518 -0.50(-0.63%)
Nov 23, 2020 82.87 83.77 77.73 79.67 690,425 -2.99(-3.62%)
Nov 20, 2020 80.29 83.00 80.29 82.66 500,600 +2.10(+2.61%)
Nov 19, 2020 80.76 83.29 80.25 80.56 481,886 -0.16(-0.20%)
Nov 18, 2020 86.32 86.32 80.49 80.72 689,936 -4.59(-5.38%)
Nov 17, 2020 87.35 88.80 84.36 85.31 521,667 -1.41(-1.63%)
Nov 16, 2020 87.00 87.32 83.53 86.72 588,666 -0.03(-0.03%)
Nov 13, 2020 86.45 87.55 84.99 86.75 585,500 +1.37(+1.60%)
Nov 12, 2020 88.01 91.41 84.72 85.38 953,266 -3.04(-3.44%)
Nov 11, 2020 89.41 89.99 88.01 88.42 397,873 +0.83(+0.95%)
Nov 10, 2020 90.00 90.12 86.68 87.59 568,764 -2.10(-2.34%)
Nov 09, 2020 98.00 98.49 89.66 89.69 726,292 -2.61(-2.83%)
Nov 06, 2020 93.74 95.45 90.25 92.30 779,400 -4.70(-4.85%)
Nov 05, 2020 99.19 99.19 96.02 97.00 550,686 -1.31(-1.33%)
Nov 04, 2020 93.36 99.83 93.36 98.31 605,915 +5.52(+5.95%)
Nov 03, 2020 91.33 93.31 89.92 92.79 416,085 +1.69(+1.86%)
Nov 02, 2020 90.37 91.74 88.57 91.10 459,857 +1.13(+1.26%)
Oct 30, 2020 90.32 91.03 88.45 89.97 405,700 -0.80(-0.88%)
Oct 29, 2020 91.84 92.49 88.81 90.77 388,271 -0.50(-0.55%)
Oct 28, 2020 93.56 95.55 90.37 91.27 475,799 -3.62(-3.81%)
Oct 27, 2020 95.71 96.50 94.13 94.89 358,216 -0.40(-0.42%)
Oct 26, 2020 96.00 97.26 93.90 95.29 380,322 -0.82(-0.85%)
Oct 23, 2020 97.63 100.49 95.89 96.11 806,200 -1.54(-1.58%)
Oct 22, 2020 93.13 98.19 93.05 97.65 464,857 +4.61(+4.95%)
Oct 21, 2020 96.12 97.26 92.97 93.04 658,028 -3.67(-3.79%)
Oct 20, 2020 95.97 98.36 93.77 96.71 621,620 +0.74(+0.77%)
Oct 19, 2020 98.00 99.33 95.62 95.97 377,281 -2.91(-2.94%)
Oct 16, 2020 100.00 100.00 98.18 98.88 354,300 -0.67(-0.67%)
Oct 15, 2020 96.00 99.71 95.26 99.55 511,676 +1.82(+1.86%)
Oct 14, 2020 98.50 99.87 96.00 97.73 790,482 +1.47(+1.53%)
Oct 13, 2020 98.27 101.63 92.91 96.26 3,493,111 -15.21(-13.64%)
Oct 12, 2020 110.60 111.57 107.49 111.47 475,427 +1.96(+1.79%)
Oct 09, 2020 110.41 110.99 106.50 109.51 253,900 -0.90(-0.82%)
Oct 08, 2020 110.01 110.77 107.23 110.41 299,575 +1.69(+1.55%)
Oct 07, 2020 113.14 114.78 107.24 108.72 776,833 -2.59(-2.33%)
Oct 06, 2020 106.83 115.97 106.83 111.31 963,944 +4.77(+4.48%)
Oct 05, 2020 101.88 106.08 101.15 106.54 385,251 +6.26(+6.24%)
Oct 02, 2020 103.14 104.18 99.29 100.28 421,500 -5.61(-5.30%)
Oct 01, 2020 103.94 106.01 103.20 105.89 307,099 +2.56(+2.48%)
Sep 30, 2020 104.11 105.37 102.63 103.33 419,205 -1.01(-0.97%)
Sep 29, 2020 103.29 105.00 102.20 104.34 328,354 +0.70(+0.68%)
Sep 28, 2020 102.28 103.80 101.18 103.64 404,275 +2.01(+1.98%)
Sep 25, 2020 98.86 101.89 98.32 101.63 259,400 +2.52(+2.54%)
Sep 24, 2020 100.03 100.49 97.68 99.11 338,056 -3.12(-3.05%)
Sep 23, 2020 100.31 103.40 98.90 102.23 630,657 +1.48(+1.47%)
Sep 22, 2020 100.32 101.31 97.31 100.75 504,861 +0.75(+0.75%)
Sep 21, 2020 98.98 100.51 97.30 100.00 616,366 -0.59(-0.59%)
Sep 18, 2020 103.41 103.41 97.51 100.59 1,396,500 -1.04(-1.02%)
Sep 17, 2020 100.00 102.22 99.02 101.63 327,732 -0.71(-0.69%)
Sep 16, 2020 103.39 103.93 101.43 102.34 437,614 -0.42(-0.41%)
Sep 15, 2020 105.00 106.71 102.21 102.76 436,302 -1.41(-1.35%)
Sep 14, 2020 99.72 104.28 99.72 104.17 685,537 +6.09(+6.21%)
Sep 11, 2020 100.40 104.32 98.08 98.08 907,000 -0.92(-0.93%)
Sep 10, 2020 104.00 104.49 98.92 99.00 639,808 -5.00(-4.81%)
Sep 09, 2020 104.00 107.73 99.93 104.00 954,576 -0.21(-0.20%)
Sep 08, 2020 103.32 107.05 101.36 104.21 531,424 -0.57(-0.54%)
Sep 04, 2020 106.55 107.45 98.01 104.78 589,600 -2.19(-2.05%)
Sep 03, 2020 111.50 111.50 106.26 106.97 408,122 -4.54(-4.07%)
Sep 02, 2020 109.68 111.81 108.11 111.51 595,505 +0.67(+0.60%)
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.