Emergent Biosolutions (NY: EBS )

45.49 USD -0.93 (-2.00%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.45 48.97 47.35 47.67 427,189 -1.12(-2.30%)
Oct 28, 2021 48.24 49.31 48.16 48.79 427,489 +0.56(+1.16%)
Oct 27, 2021 50.48 50.64 48.17 48.23 383,404 -2.15(-4.27%)
Oct 26, 2021 51.13 49.97 50.38 334,580 -0.48(-0.94%)
Oct 25, 2021 49.69 50.99 49.41 50.86 316,021 +1.01(+2.03%)
Oct 22, 2021 50.20 50.76 49.50 49.85 367,890 -0.74(-1.46%)
Oct 21, 2021 50.00 51.03 49.94 50.59 331,885 +0.82(+1.65%)
Oct 20, 2021 50.59 50.90 49.53 49.77 367,699 -1.25(-2.45%)
Oct 19, 2021 50.89 51.54 50.42 51.02 399,243 +0.61(+1.21%)
Oct 18, 2021 50.15 50.95 50.00 50.41 387,808 -0.28(-0.55%)
Oct 15, 2021 52.17 52.50 50.66 50.69 306,142 -0.76(-1.48%)
Oct 14, 2021 51.82 52.39 51.24 51.45 238,752 +0.09(+0.18%)
Oct 13, 2021 50.91 51.85 50.81 51.36 218,949 +0.28(+0.55%)
Oct 12, 2021 51.49 52.08 50.91 51.08 245,925 -0.50(-0.97%)
Oct 11, 2021 52.40 53.98 51.55 51.58 226,276 -0.88(-1.68%)
Oct 08, 2021 53.36 54.21 52.37 52.46 262,226 -0.85(-1.59%)
Oct 07, 2021 53.12 54.90 52.93 53.31 556,262 +0.72(+1.37%)
Oct 06, 2021 52.13 53.05 51.88 52.59 319,671 -0.42(-0.79%)
Oct 05, 2021 54.04 54.46 52.86 53.01 270,422 -0.47(-0.88%)
Oct 04, 2021 54.58 55.21 53.28 53.48 478,359 -1.53(-2.78%)
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.