Skip to main content

Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.59 47.04 46.80 449,083 +1.50(+3.31%)
Jan 28, 2022 43.92 45.29 43.40 45.30 358,591 +1.06(+2.40%)
Jan 27, 2022 45.58 45.73 44.06 44.24 593,721 -0.88(-1.95%)
Jan 26, 2022 46.86 47.12 44.94 45.12 640,493 -1.30(-2.80%)
Jan 25, 2022 45.94 47.01 44.58 46.42 420,123 +0.22(+0.48%)
Jan 24, 2022 46.00 46.87 44.37 46.20 753,849 -0.77(-1.64%)
Jan 21, 2022 45.97 48.08 45.73 46.97 642,312 +0.45(+0.97%)
Jan 20, 2022 47.31 48.20 46.24 46.52 610,232 +0.93(+2.04%)
Jan 19, 2022 47.51 47.97 45.46 45.59 569,915 -1.64(-3.47%)
Jan 18, 2022 52.06 52.06 47.21 47.23 689,971 -4.99(-9.56%)
Jan 14, 2022 52.22 0 +2.74(+5.54%)
Jan 13, 2022 48.80 50.60 48.03 49.48 535,807 +0.94(+1.94%)
Jan 12, 2022 50.28 51.11 48.50 48.54 770,206 -2.35(-4.62%)
Jan 11, 2022 50.33 51.53 50.09 50.89 573,068 +0.69(+1.37%)
Jan 10, 2022 48.20 50.27 47.95 50.20 627,817 +1.42(+2.91%)
Jan 07, 2022 48.35 50.31 48.21 48.78 745,247 +0.43(+0.89%)
Jan 06, 2022 46.26 48.94 45.83 48.35 741,485 +2.09(+4.52%)
Jan 05, 2022 47.72 48.98 46.23 46.26 647,249 -0.91(-1.93%)
Jan 04, 2022 47.44 48.07 46.33 47.17 533,144 -0.80(-1.67%)
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.