Emergent Biosolutions (NY: EBS )

41.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.45 48.97 47.35 47.67 427,189 -1.12(-2.30%)
Oct 28, 2021 48.24 49.31 48.16 48.79 427,489 +0.56(+1.16%)
Oct 27, 2021 50.48 50.64 48.17 48.23 383,404 -2.15(-4.27%)
Oct 26, 2021 51.13 49.97 50.38 334,580 -0.48(-0.94%)
Oct 25, 2021 49.69 50.99 49.41 50.86 316,021 +1.01(+2.03%)
Oct 22, 2021 50.20 50.76 49.50 49.85 367,890 -0.74(-1.46%)
Oct 21, 2021 50.00 51.03 49.94 50.59 331,885 +0.82(+1.65%)
Oct 20, 2021 50.59 50.90 49.53 49.77 367,699 -1.25(-2.45%)
Oct 19, 2021 50.89 51.54 50.42 51.02 399,243 +0.61(+1.21%)
Oct 18, 2021 50.15 50.95 50.00 50.41 387,808 -0.28(-0.55%)
Oct 15, 2021 52.17 52.50 50.66 50.69 306,142 -0.76(-1.48%)
Oct 14, 2021 51.82 52.39 51.24 51.45 238,752 +0.09(+0.18%)
Oct 13, 2021 50.91 51.85 50.81 51.36 218,949 +0.28(+0.55%)
Oct 12, 2021 51.49 52.08 50.91 51.08 245,925 -0.50(-0.97%)
Oct 11, 2021 52.40 53.98 51.55 51.58 226,276 -0.88(-1.68%)
Oct 08, 2021 53.36 54.21 52.37 52.46 262,226 -0.85(-1.59%)
Oct 07, 2021 53.12 54.90 52.93 53.31 556,262 +0.72(+1.37%)
Oct 06, 2021 52.13 53.05 51.88 52.59 319,671 -0.42(-0.79%)
Oct 05, 2021 54.04 54.46 52.86 53.01 270,422 -0.47(-0.88%)
Oct 04, 2021 54.58 55.21 53.28 53.48 478,359 -1.53(-2.78%)
Oct 01, 2021 50.00 55.35 49.35 55.01 780,524 +4.94(+9.87%)
Sep 30, 2021 51.84 52.20 50.02 50.07 464,552 -1.63(-3.15%)
Sep 29, 2021 53.03 53.12 51.57 51.70 418,067 -1.45(-2.73%)
Sep 28, 2021 53.06 53.65 52.20 53.15 363,858 -0.29(-0.54%)
Sep 27, 2021 52.26 54.45 52.26 53.44 403,154 +1.05(+2.00%)
Sep 24, 2021 53.61 53.75 52.36 52.39 365,502 -1.45(-2.69%)
Sep 23, 2021 54.16 54.90 53.06 53.84 470,675 -0.01(-0.02%)
Sep 22, 2021 54.53 55.31 53.80 53.85 405,596 -0.54(-0.99%)
Sep 21, 2021 56.55 57.07 53.77 54.39 529,301 -1.97(-3.50%)
Sep 20, 2021 56.23 57.14 55.87 56.36 414,156 -0.78(-1.37%)
Sep 17, 2021 57.35 57.65 56.50 57.14 1,109,325 -0.33(-0.57%)
Sep 16, 2021 57.19 57.94 56.60 57.47 293,151 +0.32(+0.56%)
Sep 15, 2021 57.12 58.33 56.76 57.15 348,296 -0.09(-0.16%)
Sep 14, 2021 57.40 57.90 56.57 57.24 299,035 -0.14(-0.24%)
Sep 13, 2021 57.71 58.00 57.05 57.38 317,846 +0.29(+0.51%)
Sep 10, 2021 58.34 58.85 56.83 57.09 484,729 -1.41(-2.41%)
Sep 09, 2021 59.58 59.78 58.50 58.50 298,031 -1.33(-2.22%)
Sep 08, 2021 60.81 61.25 59.77 59.83 302,598 -0.95(-1.56%)
Sep 07, 2021 63.14 63.33 60.26 60.78 462,271 -2.43(-3.84%)
Sep 03, 2021 62.97 63.59 62.20 63.21 379,781 -0.20(-0.32%)
Sep 02, 2021 64.01 64.04 62.65 63.41 286,383 -0.25(-0.39%)
Sep 01, 2021 63.14 64.07 62.42 63.66 342,004 +0.58(+0.92%)
Aug 31, 2021 63.25 64.06 62.61 63.08 518,874 -0.74(-1.16%)
Aug 30, 2021 64.65 65.09 63.71 63.82 310,576 -0.34(-0.53%)
Aug 27, 2021 63.48 64.45 62.54 64.16 476,047 +1.31(+2.08%)
Aug 26, 2021 64.40 64.89 62.69 62.85 336,155 -1.48(-2.30%)
Aug 25, 2021 62.76 64.58 62.20 64.33 317,937 +1.57(+2.50%)
Aug 24, 2021 63.84 63.84 62.35 62.76 247,032 -0.91(-1.43%)
Aug 23, 2021 63.94 65.04 63.38 63.67 383,258 +0.44(+0.70%)
Aug 20, 2021 61.10 63.46 60.89 63.23 351,135 +2.18(+3.57%)
Aug 19, 2021 60.21 62.21 59.86 61.05 351,987 +0.29(+0.48%)
Aug 18, 2021 62.84 62.90 60.74 60.76 300,435 -1.90(-3.03%)
Aug 17, 2021 59.13 62.78 58.81 62.66 361,010 +2.80(+4.68%)
Aug 16, 2021 60.88 61.10 59.52 59.86 269,874 -1.72(-2.79%)
Aug 13, 2021 63.23 64.01 61.29 61.58 333,974 -1.11(-1.77%)
Aug 12, 2021 61.10 62.92 60.64 62.69 360,679 +2.24(+3.71%)
Aug 11, 2021 60.59 61.29 59.45 60.45 284,942 +0.09(+0.15%)
Aug 10, 2021 61.04 61.96 59.17 60.36 307,382 -0.89(-1.45%)
Aug 09, 2021 60.85 62.33 60.76 61.25 232,731 +0.44(+0.72%)
Aug 06, 2021 61.27 62.36 60.42 60.81 403,733 -0.74(-1.20%)
Aug 05, 2021 62.00 62.46 61.11 61.55 358,955 -0.49(-0.79%)
Aug 04, 2021 62.64 64.08 61.70 62.04 397,891 -1.34(-2.11%)
Aug 03, 2021 63.49 64.20 62.61 63.38 403,870 -0.34(-0.53%)
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.