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 (%)
Jul 30, 2021 60.61 67.69 60.61 65.90 887,926 +0.68(+1.04%)
Jul 29, 2021 66.24 68.03 65.16 65.22 674,958 +0.06(+0.09%)
Jul 28, 2021 63.28 65.65 62.70 65.16 444,367 +2.45(+3.91%)
Jul 27, 2021 61.78 62.77 60.81 62.71 305,499 +0.34(+0.55%)
Jul 26, 2021 64.39 64.39 62.16 62.37 238,647 -2.02(-3.14%)
Jul 23, 2021 64.39 64.70 63.77 64.39 234,843 +0.74(+1.16%)
Jul 22, 2021 65.70 66.28 63.55 63.65 284,815 -2.40(-3.63%)
Jul 21, 2021 65.25 66.18 63.73 66.05 672,076 +0.93(+1.43%)
Jul 20, 2021 63.69 65.76 63.25 65.12 897,369 +1.44(+2.26%)
Jul 19, 2021 60.66 63.70 60.49 63.68 522,863 +1.25(+2.00%)
Jul 16, 2021 61.16 63.83 60.50 62.43 585,590 +2.00(+3.31%)
Jul 15, 2021 58.04 60.84 57.91 60.43 477,091 +1.84(+3.14%)
Jul 14, 2021 58.36 59.26 57.85 58.59 314,521 +0.67(+1.16%)
Jul 13, 2021 59.02 59.58 57.82 57.92 412,667 -1.82(-3.05%)
Jul 12, 2021 60.38 60.84 59.51 59.74 284,997 -0.41(-0.68%)
Jul 09, 2021 59.44 60.90 59.01 60.15 380,880 +1.08(+1.83%)
Jul 08, 2021 60.27 60.47 58.23 59.07 596,743 -2.46(-4.00%)
Jul 07, 2021 61.79 62.00 60.86 61.53 617,456 -0.14(-0.23%)
Jul 06, 2021 63.17 63.47 60.89 61.67 370,172 -2.09(-3.28%)
Jul 02, 2021 64.00 65.61 62.87 63.76 522,079 -0.27(-0.42%)
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.