Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.