Indicators

Emergent Biosolutions (NY: EBS )

1.910 +0.010 (+0.53%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	38.89	42.95	38.75	41.38	1,421,453	+1.74(+4.39%)
Feb 25, 2022	41.19	41.31	39.29	39.64	824,423	-2.70(-6.38%)
Feb 24, 2022	41.27	42.43	40.76	42.34	564,522	-0.13(-0.31%)
Feb 23, 2022	42.31	43.47	41.87	42.47	583,153	+0.24(+0.57%)
Feb 22, 2022	41.32	42.75	41.19	42.23	475,971	+0.41(+0.98%)
Feb 18, 2022				41.82	0	-0.64(-1.51%)
Feb 17, 2022	43.60	44.17	42.19	42.46	402,910	-1.77(-4.00%)
Feb 16, 2022	44.51	44.74	43.78	44.23	345,431	-0.60(-1.34%)
Feb 15, 2022	44.96	45.62	43.72	44.83	320,912	+0.20(+0.45%)
Feb 14, 2022	45.21	46.24	44.17	44.63	730,633	-1.11(-2.43%)
Feb 11, 2022	44.05	46.69	43.48	45.74	366,755	+2.30(+5.29%)
Feb 10, 2022	45.78	47.71	42.89	43.44	1,040,894	-3.24(-6.94%)
Feb 09, 2022	44.85	46.68	44.85	46.68	683,798	+1.84(+4.10%)
Feb 08, 2022	45.39	46.06	44.30	44.84	408,012	-0.83(-1.82%)
Feb 07, 2022	45.74	47.10	45.57	45.67	390,689	+0.37(+0.82%)
Feb 04, 2022	44.18	45.70	43.72	45.30	433,911	+0.70(+1.57%)
Feb 03, 2022	45.04		44.53	44.60	262,602	-0.56(-1.24%)
Feb 02, 2022	46.76	46.76	44.78	45.16	423,137	-1.88(-4.00%)

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.