Emergent Biosolutions (NY: EBS )

46.71 USD +0.29 (+0.62%)
Streaming Delayed Price Updated: 9:41 AM EST, Jan 26, 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%)
Feb 03, 2020 55.48 56.92 54.89 56.83 267,516 +1.74(+3.16%)
Jan 31, 2020 54.95 55.63 53.58 55.09 223,400 -0.09(-0.16%)
Jan 30, 2020 55.60 55.70 54.81 55.18 136,758 -0.93(-1.66%)
Jan 29, 2020 55.59 56.30 55.06 56.11 163,468 +0.36(+0.65%)
Jan 28, 2020 54.19 56.21 54.17 55.75 180,849 +2.21(+4.13%)
Jan 27, 2020 54.70 55.07 53.45 53.54 232,578 -2.48(-4.43%)
Jan 24, 2020 58.59 58.59 55.82 56.02 275,800 -2.09(-3.60%)
Jan 23, 2020 58.49 58.68 57.28 58.11 239,606 -0.33(-0.56%)
Jan 22, 2020 57.32 59.58 57.32 58.44 285,673 +1.12(+1.95%)
Jan 21, 2020 55.33 57.58 54.81 57.32 331,930 +1.76(+3.17%)
Jan 17, 2020 56.04 56.06 55.27 55.56 254,800 -0.48(-0.86%)
Jan 16, 2020 55.00 56.07 54.78 56.04 240,554 +1.08(+1.97%)
Jan 15, 2020 54.94 56.04 54.55 54.96 279,272 -0.29(-0.52%)
Jan 14, 2020 54.62 55.49 53.85 55.25 225,135 +0.70(+1.28%)
Jan 13, 2020 55.54 55.97 54.04 54.55 377,582 -1.15(-2.06%)
Jan 10, 2020 56.68 58.14 55.49 55.70 818,500 -0.98(-1.73%)
Jan 09, 2020 55.47 56.68 54.81 56.68 303,360 +1.62(+2.94%)
Jan 08, 2020 54.20 55.26 53.96 55.06 233,816 +0.98(+1.81%)
Jan 07, 2020 54.73 55.22 53.75 54.08 224,658 -0.89(-1.62%)
Jan 06, 2020 53.72 54.99 53.20 54.97 233,994 +0.73(+1.35%)
Jan 03, 2020 53.24 54.29 52.64 54.24 451,600 +0.24(+0.44%)
Jan 02, 2020 54.27 54.37 52.50 54.00 222,070 +0.05(+0.09%)
Dec 31, 2019 54.05 55.12 53.87 53.95 212,700 -0.34(-0.63%)
Dec 30, 2019 54.10 55.30 53.88 54.29 194,249 +0.29(+0.54%)
Dec 27, 2019 54.49 54.70 53.38 54.00 238,200 -0.23(-0.42%)
Dec 26, 2019 56.01 56.01 54.16 54.23 206,662 -1.63(-2.92%)
Dec 24, 2019 55.22 56.39 54.85 55.86 120,800 +0.90(+1.64%)
Dec 23, 2019 54.65 55.28 53.75 54.96 308,319 +0.54(+0.99%)
Dec 20, 2019 53.90 54.67 53.58 54.42 817,300 +0.50(+0.93%)
Dec 19, 2019 52.43 53.96 51.69 53.92 250,604 +1.58(+3.02%)
Dec 18, 2019 52.54 52.65 51.32 52.34 374,296 -0.34(-0.65%)
Dec 17, 2019 51.61 52.97 51.17 52.68 265,782 +1.47(+2.87%)
Dec 16, 2019 52.20 53.96 51.06 51.21 432,531 -0.76(-1.46%)
Dec 13, 2019 53.84 54.56 51.62 51.97 290,900 -2.06(-3.81%)
Dec 12, 2019 53.12 54.10 52.59 54.03 254,312 +0.71(+1.33%)
Dec 11, 2019 54.08 54.83 53.06 53.32 286,611 -0.68(-1.26%)
Dec 10, 2019 53.67 54.47 52.39 54.00 275,703 +0.01(+0.02%)
Dec 09, 2019 54.90 55.42 53.73 53.99 228,497 -0.99(-1.80%)
Dec 06, 2019 53.04 55.10 52.71 54.98 317,100 +2.40(+4.56%)
Dec 05, 2019 54.32 54.59 52.35 52.58 276,572 -1.54(-2.85%)
Dec 04, 2019 54.25 54.84 53.61 54.12 274,184 +0.46(+0.86%)
Dec 03, 2019 53.29 54.12 52.89 53.66 689,452 +0.04(+0.07%)
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.