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 (%)
Mar 28, 2024	2.610	2.718	2.450	2.530	1,089,156	-0.06(-2.32%)
Mar 27, 2024	2.470	2.640	2.465	2.590	1,065,995	+0.15(+6.15%)
Mar 26, 2024	2.560	2.600	2.430	2.440	1,170,044	-0.10(-3.94%)
Mar 25, 2024	2.430	2.635	2.430	2.540	949,429	+0.13(+5.39%)
Mar 22, 2024	2.470	2.510	2.400	2.410	1,221,196	-0.06(-2.43%)
Mar 21, 2024	2.560	2.590	2.470	2.470	808,650	-0.04(-1.59%)
Mar 20, 2024	2.450	2.578	2.420	2.510	1,262,080	+0.05(+2.03%)
Mar 19, 2024	2.430	2.567	2.430	2.460	1,161,198	-0.01(-0.40%)
Mar 18, 2024	2.500	2.520	2.370	2.470	1,505,432	+0.02(+0.82%)
Mar 15, 2024	2.370	2.510	2.320	2.450	4,054,537	+0.10(+4.26%)
Mar 14, 2024	2.200	2.370	2.120	2.350	1,769,694	+0.11(+4.91%)
Mar 13, 2024	2.350	2.400	2.230	2.240	1,575,228	-0.09(-3.86%)
Mar 12, 2024	2.830	2.860	2.330	2.330	2,428,993	-0.47(-16.79%)
Mar 11, 2024	2.700	2.970	2.700	2.800	2,268,245	+0.11(+4.09%)
Mar 08, 2024	2.770	2.860	2.650	2.690	1,839,861	-0.08(-2.89%)
Mar 07, 2024	2.730	2.910	2.350	2.770	5,145,343	-0.49(-15.03%)
Mar 06, 2024	3.500	3.530	3.170	3.260	3,333,535	-0.15(-4.40%)
Mar 05, 2024	3.090	3.725	3.010	3.410	3,683,546	+0.24(+7.57%)
Mar 04, 2024	3.450	3.480	3.140	3.170	2,408,500	-0.22(-6.49%)

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.