Emergent Biosolutions (NY: EBS )

50.69 USD -0.76 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.82 63.11 60.72 60.98 997,800 -2.17(-3.44%)
Apr 29, 2021 62.90 63.25 61.10 63.15 857,442 +1.10(+1.77%)
Apr 28, 2021 63.19 63.43 62.00 62.05 536,493 -1.70(-2.67%)
Apr 27, 2021 63.84 64.95 63.20 63.75 602,378 -0.24(-0.38%)
Apr 26, 2021 62.41 64.77 62.21 63.99 860,716 +2.05(+3.31%)
Apr 23, 2021 63.47 63.47 60.70 61.94 1,402,400 -1.18(-1.87%)
Apr 22, 2021 63.26 64.47 61.00 63.12 1,771,881 -2.88(-4.36%)
Apr 21, 2021 65.30 66.73 64.87 66.00 1,170,996 +0.38(+0.58%)
Apr 20, 2021 67.02 67.50 64.87 65.62 2,106,165 -2.25(-3.32%)
Apr 19, 2021 75.24 75.24 67.53 67.87 1,602,708 -9.77(-12.58%)
Apr 16, 2021 74.89 77.80 74.42 77.64 493,800 +3.17(+4.26%)
Apr 15, 2021 75.49 75.49 74.35 74.47 828,189 +0.00(+0.00%)
Apr 14, 2021 73.52 75.73 73.34 74.47 1,202,478 +1.71(+2.35%)
Apr 13, 2021 73.26 75.57 71.55 72.76 1,452,662 -3.10(-4.09%)
Apr 12, 2021 77.41 77.54 75.11 75.86 626,166 -1.49(-1.93%)
Apr 09, 2021 77.47 78.00 75.09 77.35 979,900 -1.23(-1.57%)
Apr 08, 2021 79.75 79.75 76.39 78.58 885,416 -0.28(-0.36%)
Apr 07, 2021 79.55 82.31 78.32 78.86 1,309,934 -0.39(-0.49%)
Apr 06, 2021 78.95 80.25 77.92 79.25 1,334,809 +0.63(+0.80%)
Apr 05, 2021 80.03 80.12 77.20 78.62 1,415,534 -1.84(-2.29%)
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.