Indicators

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.370	3.450	3.280	3.400	1,222,645	+0.09(+2.72%)
Sep 28, 2023	3.270	3.370	3.130	3.310	1,716,538	+0.01(+0.30%)
Sep 27, 2023	3.350	3.440	3.200	3.300	1,465,941	+0.03(+0.92%)
Sep 26, 2023	3.150	3.355	3.080	3.270	2,360,402	+0.10(+3.15%)
Sep 25, 2023	3.230	3.241	3.140	3.170	1,872,349	-0.09(-2.76%)
Sep 22, 2023	3.440	3.470	3.200	3.260	1,515,891	-0.18(-5.23%)
Sep 21, 2023	3.590	3.620	3.400	3.440	1,886,089	-0.21(-5.75%)
Sep 20, 2023	3.750	3.840	3.650	3.650	1,490,256	-0.11(-2.93%)
Sep 19, 2023	3.690	3.780	3.525	3.760	1,826,106	+0.05(+1.35%)
Sep 18, 2023	4.010	4.170	3.615	3.710	2,887,745	-0.26(-6.55%)
Sep 15, 2023	4.110	4.290	3.810	3.970	12,875,293	-0.17(-4.11%)
Sep 14, 2023	4.010	4.205	3.950	4.140	2,210,256	+0.20(+5.08%)
Sep 13, 2023	4.140	4.150	3.890	3.940	2,669,811	-0.17(-4.14%)
Sep 12, 2023	4.190	4.260	4.040	4.110	1,973,563	-0.11(-2.61%)
Sep 11, 2023	4.680	4.680	4.170	4.220	2,455,852	-0.35(-7.66%)
Sep 08, 2023	4.390	4.580	4.210	4.570	1,708,534	+0.20(+4.58%)
Sep 07, 2023	4.500	4.550	4.160	4.370	2,196,817	-0.21(-4.59%)
Sep 06, 2023	4.820	4.890	4.360	4.580	2,175,776	-0.24(-4.98%)
Sep 05, 2023	5.130	5.210	4.820	4.820	2,618,477	-0.26(-5.12%)

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.