Emergent Biosolutions (NY: EBS )

2.525 -0.065 (-2.51%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 74.00 75.74 73.12 73.95 483,825 +0.00(+0.00%)
Apr 29, 2020 77.59 77.82 72.10 73.95 705,420 -1.46(-1.94%)
Apr 28, 2020 82.00 82.00 74.84 75.41 610,522 -3.17(-4.03%)
Apr 27, 2020 78.00 83.01 76.15 78.58 1,388,906 +5.28(+7.20%)
Apr 24, 2020 72.00 74.00 70.74 73.30 1,539,500 +6.73(+10.11%)
Apr 23, 2020 67.16 70.41 66.40 66.57 358,409 -0.03(-0.05%)
Apr 22, 2020 67.89 68.91 66.25 66.60 277,080 -0.36(-0.54%)
Apr 21, 2020 68.90 69.66 66.01 66.96 285,730 -3.24(-4.62%)
Apr 20, 2020 66.63 70.91 66.51 70.20 431,891 +3.04(+4.53%)
Apr 17, 2020 65.00 67.39 64.04 67.16 450,000 +3.60(+5.66%)
Apr 16, 2020 62.02 63.94 61.66 63.56 494,360 +0.98(+1.57%)
Apr 15, 2020 62.18 63.48 60.46 62.58 301,023 -0.91(-1.43%)
Apr 14, 2020 63.00 63.99 62.08 63.49 378,949 +1.47(+2.37%)
Apr 13, 2020 62.75 63.76 61.56 62.02 233,270 -0.62(-0.99%)
Apr 09, 2020 63.47 64.42 60.52 62.64 280,000 +0.71(+1.15%)
Apr 08, 2020 60.22 63.16 59.32 61.93 312,026 +2.75(+4.65%)
Apr 07, 2020 63.48 63.48 58.46 59.18 554,569 -2.16(-3.52%)
Apr 06, 2020 60.00 61.43 58.85 61.34 457,079 +3.68(+6.38%)
Apr 03, 2020 56.13 58.77 55.90 57.66 363,000 +0.63(+1.10%)
Apr 02, 2020 53.71 57.36 53.35 57.03 375,120 +2.70(+4.97%)
Apr 01, 2020 55.98 57.83 53.45 54.33 450,926 -3.53(-6.10%)
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%)
Mar 02, 2020 59.25 59.70 56.14 58.79 495,148 +0.11(+0.19%)
Feb 28, 2020 54.42 58.84 53.73 58.68 686,600 +3.36(+6.07%)
Feb 27, 2020 57.49 58.15 55.09 55.32 471,924 -3.10(-5.31%)
Feb 26, 2020 60.07 60.64 57.29 58.42 328,783 -1.49(-2.49%)
Feb 25, 2020 62.66 63.50 59.40 59.91 439,814 -1.53(-2.49%)
Feb 24, 2020 63.94 64.75 61.08 61.44 517,077 -4.50(-6.82%)
Feb 21, 2020 64.36 71.19 63.31 65.94 1,153,400 +1.36(+2.11%)
Feb 20, 2020 64.21 64.90 62.91 64.58 355,549 +0.00(+0.00%)
Feb 19, 2020 64.44 64.81 63.41 64.58 497,998 +0.79(+1.24%)
Feb 18, 2020 62.89 64.38 61.98 63.79 454,531 +0.62(+0.98%)
Feb 14, 2020 63.15 63.90 62.70 63.17 231,300 +0.17(+0.27%)
Feb 13, 2020 62.77 63.39 62.30 63.00 279,271 -0.25(-0.40%)
Feb 12, 2020 62.90 63.55 62.62 63.25 299,709 +0.44(+0.70%)
Feb 11, 2020 62.51 62.90 61.24 62.81 190,217 +0.97(+1.57%)
Feb 10, 2020 60.90 61.90 60.90 61.84 268,906 +0.50(+0.82%)
Feb 07, 2020 61.62 62.47 60.92 61.34 218,100 -0.68(-1.10%)
Feb 06, 2020 61.90 62.85 61.09 62.02 347,524 +0.21(+0.34%)
Feb 05, 2020 59.82 61.90 59.63 61.81 382,231 +2.47(+4.16%)
Feb 04, 2020 57.80 59.38 57.38 59.34 265,667 +2.51(+4.42%)
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.