Emergent Biosolutions (NY: EBS )

34.90 +2.71 (+8.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.42 58.84 53.73 58.68 686,600 +3.36(+6.07%)
Feb 27, 2020 57.49 58.15 55.09 55.32 471,924 -3.10(-5.31%)
Feb 26, 2020 60.07 60.64 57.29 58.42 328,783 -1.49(-2.49%)
Feb 25, 2020 62.66 63.50 59.40 59.91 439,814 -1.53(-2.49%)
Feb 24, 2020 63.94 64.75 61.08 61.44 517,077 -4.50(-6.82%)
Feb 21, 2020 64.36 71.19 63.31 65.94 1,153,400 +1.36(+2.11%)
Feb 20, 2020 64.21 64.90 62.91 64.58 355,549 +0.00(+0.00%)
Feb 19, 2020 64.44 64.81 63.41 64.58 497,998 +0.79(+1.24%)
Feb 18, 2020 62.89 64.38 61.98 63.79 454,531 +0.62(+0.98%)
Feb 14, 2020 63.15 63.90 62.70 63.17 231,300 +0.17(+0.27%)
Feb 13, 2020 62.77 63.39 62.30 63.00 279,271 -0.25(-0.40%)
Feb 12, 2020 62.90 63.55 62.62 63.25 299,709 +0.44(+0.70%)
Feb 11, 2020 62.51 62.90 61.24 62.81 190,217 +0.97(+1.57%)
Feb 10, 2020 60.90 61.90 60.90 61.84 268,906 +0.50(+0.82%)
Feb 07, 2020 61.62 62.47 60.92 61.34 218,100 -0.68(-1.10%)
Feb 06, 2020 61.90 62.85 61.09 62.02 347,524 +0.21(+0.34%)
Feb 05, 2020 59.82 61.90 59.63 61.81 382,231 +2.47(+4.16%)
Feb 04, 2020 57.80 59.38 57.38 59.34 265,667 +2.51(+4.42%)
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.