Indicators

Emergent Biosolutions (NY: EBS )

1.950 -0.230 (-10.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.61	36.02	34.13	34.64	558,515	-1.16(-3.24%)
Jul 28, 2022	35.34	36.14	34.72	35.80	527,075	+0.28(+0.79%)
Jul 27, 2022	34.39	35.63	33.66	35.52	806,504	+1.13(+3.29%)
Jul 26, 2022	33.06	34.77	32.68	34.39	768,408	+1.18(+3.55%)
Jul 25, 2022	33.30	33.55	31.76	33.21	666,714	+1.96(+6.27%)
Jul 22, 2022	31.81	31.88	30.90	31.25	438,994	-0.37(-1.17%)
Jul 21, 2022	31.41	31.62	30.67	31.62	408,995	-0.02(-0.06%)
Jul 20, 2022	31.60	32.48	31.02	31.64	328,085	-0.24(-0.75%)
Jul 19, 2022	31.14	31.91	30.73	31.88	466,808	+1.72(+5.70%)
Jul 18, 2022	30.89	31.63	29.95	30.16	459,347	-0.37(-1.21%)
Jul 15, 2022	29.88	30.99	29.27	30.53	461,481	+1.26(+4.30%)
Jul 14, 2022	31.00	31.13	29.06	29.27	413,054	-2.23(-7.08%)
Jul 13, 2022	30.53	31.70	30.52	31.50	921,822	+0.19(+0.61%)
Jul 12, 2022	32.19	32.32	30.99	31.31	529,227	-0.85(-2.64%)
Jul 11, 2022	33.50	33.50	32.12	32.16	498,558	-1.53(-4.54%)
Jul 08, 2022	33.18	33.95	32.98	33.69	321,260	+0.24(+0.72%)
Jul 07, 2022	33.25	33.57	32.68	33.45	383,266	+0.61(+1.86%)
Jul 06, 2022	33.11	33.54	32.54	32.84	359,493	-0.42(-1.26%)
Jul 05, 2022	31.40	33.27	30.97	33.26	622,755	+1.43(+4.49%)

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.