Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
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.