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 (%)
Feb 29, 2024	3.320	3.386	3.210	3.230	1,796,449	+0.03(+0.94%)
Feb 28, 2024	3.370	3.610	3.150	3.200	4,602,917	-0.10(-3.03%)
Feb 27, 2024	2.860	3.440	2.800	3.300	5,182,509	+0.45(+15.79%)
Feb 26, 2024	2.740	3.075	2.740	2.850	2,733,086	+0.11(+4.01%)
Feb 23, 2024	2.800	3.230	2.700	2.740	6,377,331	-0.06(-2.14%)
Feb 22, 2024	2.710	2.990	2.460	2.800	8,430,394	+0.09(+3.32%)
Feb 21, 2024	1.700	3.250	1.660	2.710	76,104,928	+1.19(+78.29%)
Feb 20, 2024	1.570	1.620	1.480	1.520	1,451,327	-0.04(-2.56%)
Feb 16, 2024	1.700	1.700	1.550	1.560	1,371,473	-0.14(-8.24%)
Feb 15, 2024	1.720	1.745	1.640	1.700	1,266,434	+0.01(+0.59%)
Feb 14, 2024	1.600	1.710	1.530	1.690	1,232,191	+0.10(+6.29%)
Feb 13, 2024	1.710	1.710	1.584	1.590	1,444,475	-0.21(-11.67%)
Feb 12, 2024	1.640	1.840	1.610	1.800	2,742,513	+0.22(+13.92%)
Feb 09, 2024	1.670	1.680	1.520	1.580	2,054,603	-0.10(-5.95%)
Feb 08, 2024	1.510	1.680	1.475	1.680	1,242,183	+0.18(+12.00%)
Feb 07, 2024	1.590	1.598	1.470	1.500	1,621,326	-0.06(-3.85%)
Feb 06, 2024	1.540	1.580	1.420	1.560	1,545,425	+0.03(+1.96%)
Feb 05, 2024	1.590	1.590	1.505	1.530	1,139,021	-0.09(-5.56%)
Feb 02, 2024	1.660	1.690	1.560	1.620	1,137,092	-0.03(-1.82%)

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.