Emergent Biosolutions (NY: EBS )

20.27 +0.18 (+0.92%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.40 31.81 30.04 31.04 545,932 +0.51(+1.67%)
Jun 29, 2022 31.43 31.43 30.20 30.53 386,009 -0.72(-2.30%)
Jun 28, 2022 32.93 33.05 31.16 31.25 404,629 -1.40(-4.29%)
Jun 27, 2022 32.44 32.95 32.12 32.65 448,853 -0.11(-0.34%)
Jun 24, 2022 32.85 33.15 31.95 32.76 783,681 +0.42(+1.30%)
Jun 23, 2022 30.58 32.35 30.58 32.34 558,536 +2.17(+7.19%)
Jun 22, 2022 28.64 30.52 28.64 30.17 427,620 +1.02(+3.50%)
Jun 21, 2022 29.09 29.78 28.61 29.15 526,165 +0.60(+2.10%)
Jun 17, 2022 27.55 28.84 27.55 28.55 1,687,605 +1.13(+4.12%)
Jun 16, 2022 27.56 27.80 26.85 27.42 453,534 -0.98(-3.45%)
Jun 15, 2022 27.83 28.71 27.41 28.40 553,405 +0.72(+2.60%)
Jun 14, 2022 28.08 28.64 27.31 27.68 570,454 -0.65(-2.29%)
Jun 13, 2022 29.34 29.70 28.06 28.33 644,845 -1.58(-5.28%)
Jun 10, 2022 30.84 31.05 29.62 29.91 546,147 -1.59(-5.05%)
Jun 09, 2022 31.63 32.20 31.15 31.50 578,503 -0.45(-1.41%)
Jun 08, 2022 32.09 32.76 31.70 31.95 571,147 -0.43(-1.33%)
Jun 07, 2022 30.42 32.48 30.18 32.38 656,788 +1.58(+5.13%)
Jun 06, 2022 32.18 32.18 30.65 30.80 791,220 -1.44(-4.47%)
Jun 03, 2022 32.46 32.99 31.38 32.24 568,894 -0.53(-1.62%)
Jun 02, 2022 32.20 32.85 31.31 32.77 432,399 +0.60(+1.87%)
Jun 01, 2022 32.71 33.00 31.51 32.17 714,962 -0.79(-2.40%)
May 31, 2022 34.89 34.99 32.82 32.96 967,432 -2.26(-6.42%)
May 27, 2022 32.30 35.26 31.60 35.22 1,125,287 +3.03(+9.41%)
May 26, 2022 33.41 34.00 32.00 32.19 890,044 -1.55(-4.59%)
May 25, 2022 33.36 34.67 32.76 33.74 854,648 +0.41(+1.23%)
May 24, 2022 35.53 36.27 32.94 33.33 1,372,541 -3.34(-9.11%)
May 23, 2022 40.45 40.45 36.48 36.67 4,157,086 +1.34(+3.79%)
May 20, 2022 33.75 37.20 33.22 35.33 3,258,541 +3.64(+11.49%)
May 19, 2022 32.59 33.54 31.34 31.69 1,085,447 +3.35(+11.82%)
May 18, 2022 29.29 29.55 28.11 28.34 586,883 -1.33(-4.48%)
May 17, 2022 29.18 29.83 28.88 29.67 411,163 +1.05(+3.67%)
May 16, 2022 28.83 29.46 27.90 28.62 423,749 -0.12(-0.42%)
May 13, 2022 29.44 29.54 28.25 28.74 550,289 -0.34(-1.17%)
May 12, 2022 27.92 29.20 27.61 29.08 827,489 +1.11(+3.97%)
May 11, 2022 29.99 30.52 27.84 27.97 803,470 -2.43(-7.99%)
May 10, 2022 30.56 31.31 30.04 30.40 763,268 -0.27(-0.88%)
May 09, 2022 31.00 31.70 30.31 30.67 956,430 -0.80(-2.54%)
May 06, 2022 32.02 32.38 31.25 31.47 659,255 -0.81(-2.51%)
May 05, 2022 33.41 33.41 31.42 32.28 1,047,849 -1.57(-4.64%)
May 04, 2022 33.09 34.01 32.07 33.85 643,134 +0.48(+1.44%)
May 03, 2022 33.41 34.02 32.45 33.37 624,521 -0.41(-1.21%)
May 02, 2022 32.01 33.87 31.52 33.78 1,057,868 +1.40(+4.32%)
Apr 29, 2022 34.61 34.94 31.41 32.38 1,301,767 -4.23(-11.55%)
Apr 28, 2022 36.68 36.68 34.53 36.61 787,989 +0.14(+0.38%)
Apr 27, 2022 36.69 37.31 36.28 36.47 476,383 -0.55(-1.49%)
Apr 26, 2022 38.10 38.37 36.75 37.02 502,828 -1.26(-3.29%)
Apr 25, 2022 36.99 38.46 36.68 38.28 519,255 +1.02(+2.74%)
Apr 22, 2022 38.75 39.07 37.20 37.26 533,371 -1.82(-4.66%)
Apr 21, 2022 41.13 38.84 39.08 479,325 -1.87(-4.57%)
Apr 20, 2022 41.34 41.87 40.94 40.95 329,378 -0.23(-0.56%)
Apr 19, 2022 41.13 41.35 40.17 41.18 574,208 +0.59(+1.45%)
Apr 18, 2022 41.89 41.89 40.43 40.59 595,381 -0.81(-1.96%)
Apr 14, 2022 42.12 42.53 40.74 41.40 511,055 -0.95(-2.24%)
Apr 13, 2022 41.93 43.12 41.75 42.35 378,061 +0.46(+1.10%)
Apr 12, 2022 42.22 43.33 41.36 41.89 469,910 +0.06(+0.14%)
Apr 11, 2022 41.46 42.23 41.17 41.83 538,730 +0.20(+0.48%)
Apr 08, 2022 42.45 43.41 41.47 41.63 458,427 -0.65(-1.54%)
Apr 07, 2022 42.78 43.46 41.87 42.28 559,450 -0.97(-2.24%)
Apr 06, 2022 41.83 43.78 41.47 43.25 491,331 +1.17(+2.78%)
Apr 05, 2022 43.12 43.96 42.01 42.08 527,941 -1.13(-2.62%)
Apr 04, 2022 44.04 44.04 42.81 43.21 551,840 -0.42(-0.96%)
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.