Emergent Biosolutions (NY: EBS )

31.44 -1.21 (-3.71%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.44 62.41 60.44 62.39 348,487 +1.85(+3.06%)
Jan 30, 2019 60.44 60.83 59.47 60.54 337,345 +0.53(+0.88%)
Jan 29, 2019 59.30 60.06 58.46 60.01 316,460 +0.44(+0.74%)
Jan 28, 2019 59.28 59.97 59.02 59.57 292,225 -0.45(-0.75%)
Jan 25, 2019 59.90 60.18 58.80 60.02 304,300 +0.39(+0.65%)
Jan 24, 2019 60.37 60.93 59.41 59.63 227,529 -0.69(-1.14%)
Jan 23, 2019 61.09 62.49 60.13 60.32 439,589 -0.51(-0.84%)
Jan 22, 2019 62.11 63.07 60.08 60.83 433,088 -1.51(-2.42%)
Jan 18, 2019 63.14 63.45 61.50 62.34 517,300 -0.26(-0.42%)
Jan 17, 2019 65.05 66.17 62.30 62.60 733,907 -2.51(-3.86%)
Jan 16, 2019 64.87 66.78 64.11 65.11 392,755 +0.37(+0.57%)
Jan 15, 2019 62.89 64.77 62.83 64.74 299,797 +1.82(+2.89%)
Jan 14, 2019 64.09 64.32 62.86 62.92 260,741 -1.17(-1.83%)
Jan 11, 2019 64.12 66.02 63.74 64.09 294,800 -0.15(-0.23%)
Jan 10, 2019 63.53 64.70 63.04 64.24 376,454 +0.34(+0.53%)
Jan 09, 2019 63.01 64.40 62.42 63.90 413,140 +1.20(+1.91%)
Jan 08, 2019 62.13 63.22 61.76 62.70 357,006 +1.15(+1.87%)
Jan 07, 2019 59.16 62.41 58.15 61.55 497,979 +2.76(+4.69%)
Jan 04, 2019 57.98 58.97 55.66 58.79 457,500 +1.25(+2.17%)
Jan 03, 2019 57.77 58.60 55.88 57.54 404,814 -0.16(-0.28%)
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.