Emergent Biosolutions (NY: EBS )

13.97 -0.58 (-3.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 14.22 14.46 13.88 13.97 633,379 -0.58(-3.99%)
Feb 02, 2023 13.98 14.88 13.91 14.55 916,779 +0.90(+6.59%)
Feb 01, 2023 13.09 13.87 12.85 13.65 732,788 +0.46(+3.49%)
Jan 31, 2023 13.00 13.40 13.00 13.19 833,685 +0.27(+2.09%)
Jan 30, 2023 13.32 13.46 12.88 12.92 544,459 -0.55(-4.08%)
Jan 27, 2023 13.06 13.54 13.06 13.47 400,946 +0.35(+2.67%)
Jan 26, 2023 13.48 13.64 12.94 13.12 632,278 -0.34(-2.53%)
Jan 25, 2023 12.95 13.46 12.90 13.46 457,110 +0.35(+2.67%)
Jan 24, 2023 13.59 14.20 13.03 13.11 501,174 -0.42(-3.10%)
Jan 23, 2023 13.45 13.84 13.40 13.53 813,381 +0.06(+0.45%)
Jan 20, 2023 13.14 13.50 12.86 13.47 766,701 +0.43(+3.30%)
Jan 19, 2023 13.10 13.39 12.91 13.04 847,634 -0.24(-1.81%)
Jan 18, 2023 13.37 13.71 13.14 13.28 1,029,925 +0.08(+0.61%)
Jan 17, 2023 13.36 13.48 13.11 13.20 606,935 -0.23(-1.71%)
Jan 13, 2023 13.69 13.98 13.14 13.43 1,001,855 -0.51(-3.66%)
Jan 12, 2023 13.59 13.95 13.35 13.94 1,080,488 +0.47(+3.49%)
Jan 11, 2023 13.60 13.90 13.28 13.47 919,846 -0.20(-1.46%)
Jan 10, 2023 13.16 13.75 13.16 13.67 861,286 +0.53(+4.03%)
Jan 09, 2023 13.66 13.80 12.82 13.14 1,075,268 -0.42(-3.10%)
Jan 06, 2023 12.81 13.84 12.46 13.56 1,409,504 +1.21(+9.80%)
Jan 05, 2023 12.41 12.44 12.09 12.35 749,441 -0.14(-1.12%)
Jan 04, 2023 12.20 12.69 12.07 12.49 811,557 +0.47(+3.91%)
Jan 03, 2023 12.06 12.20 11.80 12.02 786,396 +0.21(+1.78%)
Dec 30, 2022 11.77 11.85 11.41 11.81 700,737 -0.04(-0.34%)
Dec 29, 2022 11.27 12.15 11.20 11.85 1,124,084 +0.73(+6.56%)
Dec 28, 2022 11.06 11.24 10.91 11.12 733,258 +0.09(+0.82%)
Dec 27, 2022 11.00 11.13 10.65 11.03 796,954 +0.03(+0.27%)
Dec 23, 2022 11.00 11.26 10.81 11.00 690,149 -0.04(-0.36%)
Dec 22, 2022 11.35 11.35 10.61 11.04 1,323,602 -0.47(-4.08%)
Dec 21, 2022 11.56 11.87 11.30 11.51 905,741 +0.08(+0.70%)
Dec 20, 2022 11.20 11.49 11.02 11.43 965,012 +0.27(+2.42%)
Dec 19, 2022 11.20 11.42 10.76 11.16 1,434,418 -0.14(-1.24%)
Dec 16, 2022 11.00 11.54 10.79 11.30 3,850,783 +0.16(+1.44%)
Dec 15, 2022 11.70 11.83 11.05 11.14 1,216,433 -0.77(-6.47%)
Dec 14, 2022 12.04 12.12 11.67 11.91 791,294 -0.15(-1.24%)
Dec 13, 2022 12.47 12.94 11.85 12.06 1,382,624 +0.15(+1.26%)
Dec 12, 2022 12.15 12.15 11.62 11.91 827,786 -0.20(-1.65%)
Dec 09, 2022 12.31 12.59 12.11 12.11 649,311 -0.35(-2.81%)
Dec 08, 2022 12.54 12.87 12.30 12.46 887,996 +0.08(+0.65%)
Dec 07, 2022 12.12 12.53 11.95 12.38 840,908 +0.19(+1.56%)
Dec 06, 2022 12.03 12.28 11.50 12.19 1,247,221 +0.40(+3.39%)
Dec 05, 2022 11.96 12.24 11.71 11.79 820,295 -0.21(-1.75%)
Dec 02, 2022 11.65 12.01 11.47 12.00 937,696 +0.19(+1.61%)
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.