Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.