Skip to main content

Emergent Biosolutions (NY: EBS )

2.585 -0.005 (-0.19%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.61 34.94 31.41 32.38 1,301,767 -4.23(-11.55%)
Apr 28, 2022 36.68 36.68 34.53 36.61 787,989 +0.14(+0.38%)
Apr 27, 2022 36.69 37.31 36.28 36.47 476,383 -0.55(-1.49%)
Apr 26, 2022 38.10 38.37 36.75 37.02 502,828 -1.26(-3.29%)
Apr 25, 2022 36.99 38.46 36.68 38.28 519,255 +1.02(+2.74%)
Apr 22, 2022 38.75 39.07 37.20 37.26 533,371 -1.82(-4.66%)
Apr 21, 2022 41.13 41.29 38.84 39.08 479,325 -1.87(-4.57%)
Apr 20, 2022 41.34 41.87 40.94 40.95 329,378 -0.23(-0.56%)
Apr 19, 2022 41.13 41.35 40.17 41.18 574,208 +0.59(+1.45%)
Apr 18, 2022 41.89 41.89 40.43 40.59 595,381 -0.81(-1.96%)
Apr 14, 2022 42.12 42.53 40.74 41.40 511,055 -0.95(-2.24%)
Apr 13, 2022 41.93 43.12 41.75 42.35 378,061 +0.46(+1.10%)
Apr 12, 2022 42.22 43.33 41.36 41.89 469,910 +0.06(+0.14%)
Apr 11, 2022 41.46 42.23 41.17 41.83 538,730 +0.20(+0.48%)
Apr 08, 2022 42.45 43.41 41.47 41.63 458,427 -0.65(-1.54%)
Apr 07, 2022 42.78 43.46 41.87 42.28 559,450 -0.97(-2.24%)
Apr 06, 2022 41.83 43.78 41.47 43.25 491,331 +1.17(+2.78%)
Apr 05, 2022 43.12 43.96 42.01 42.08 527,941 -1.13(-2.62%)
Apr 04, 2022 44.04 44.04 42.81 43.21 551,840 -0.42(-0.96%)
Apr 01, 2022 41.53 43.81 41.40 43.63 884,962 +2.57(+6.26%)
Mar 31, 2022 41.70 41.83 41.01 41.06 646,618 -0.72(-1.72%)
Mar 30, 2022 43.92 43.93 41.64 41.78 409,446 -2.18(-4.96%)
Mar 29, 2022 43.47 44.39 43.28 43.96 426,309 +1.01(+2.35%)
Mar 28, 2022 43.99 45.14 42.44 42.95 353,820 -1.25(-2.83%)
Mar 25, 2022 43.30 44.41 42.85 44.20 421,897 +1.02(+2.36%)
Mar 24, 2022 42.99 43.66 42.16 43.18 399,261 +0.68(+1.60%)
Mar 23, 2022 42.19 43.52 41.94 42.50 500,855 -0.02(-0.05%)
Mar 22, 2022 41.69 42.77 41.12 42.52 610,807 +1.02(+2.46%)
Mar 21, 2022 42.85 43.82 41.20 41.50 598,185 -1.26(-2.95%)
Mar 18, 2022 39.95 42.93 39.67 42.76 1,144,015 +3.08(+7.76%)
Mar 17, 2022 39.10 39.74 38.41 39.68 817,453 +0.54(+1.38%)
Mar 16, 2022 38.19 39.14 37.81 39.14 692,918 +0.93(+2.43%)
Mar 15, 2022 37.12 38.44 36.57 38.21 624,377 +1.18(+3.19%)
Mar 14, 2022 36.42 37.72 36.20 37.03 846,264 +0.55(+1.51%)
Mar 11, 2022 39.61 39.75 36.40 36.48 738,058 -3.06(-7.74%)
Mar 10, 2022 41.87 42.01 39.05 39.54 687,487 -2.66(-6.30%)
Mar 09, 2022 41.58 42.35 41.08 42.20 563,359 +0.92(+2.23%)
Mar 08, 2022 40.91 42.76 40.65 41.28 506,462 +0.11(+0.27%)
Mar 07, 2022 41.27 42.02 40.73 41.17 585,165 -0.42(-1.01%)
Mar 04, 2022 41.38 42.28 40.65 41.59 463,899 -0.40(-0.95%)
Mar 03, 2022 43.82 43.82 41.87 41.99 573,929 -1.57(-3.60%)
Mar 02, 2022 41.57 44.61 41.01 43.56 584,884 +2.03(+4.89%)
Mar 01, 2022 40.63 42.92 40.63 41.53 743,859 +0.15(+0.36%)
Feb 28, 2022 38.89 42.95 38.75 41.38 1,421,453 +1.74(+4.39%)
Feb 25, 2022 41.19 41.31 39.29 39.64 824,423 -2.70(-6.38%)
Feb 24, 2022 41.27 42.43 40.76 42.34 564,522 -0.13(-0.31%)
Feb 23, 2022 42.31 43.47 41.87 42.47 583,153 +0.24(+0.57%)
Feb 22, 2022 41.32 42.75 41.19 42.23 475,971 +0.41(+0.98%)
Feb 18, 2022 41.82 0 -0.64(-1.51%)
Feb 17, 2022 43.60 44.17 42.19 42.46 402,910 -1.77(-4.00%)
Feb 16, 2022 44.51 44.74 43.78 44.23 345,431 -0.60(-1.34%)
Feb 15, 2022 44.96 45.62 43.72 44.83 320,912 +0.20(+0.45%)
Feb 14, 2022 45.21 46.24 44.17 44.63 730,633 -1.11(-2.43%)
Feb 11, 2022 44.05 46.69 43.48 45.74 366,755 +2.30(+5.29%)
Feb 10, 2022 45.78 47.71 42.89 43.44 1,040,894 -3.24(-6.94%)
Feb 09, 2022 44.85 46.68 44.85 46.68 683,798 +1.84(+4.10%)
Feb 08, 2022 45.39 46.06 44.30 44.84 408,012 -0.83(-1.82%)
Feb 07, 2022 45.74 47.10 45.57 45.67 390,689 +0.37(+0.82%)
Feb 04, 2022 44.18 45.70 43.72 45.30 433,911 +0.70(+1.57%)
Feb 03, 2022 45.04 44.53 44.60 262,602 -0.56(-1.24%)
Feb 02, 2022 46.76 46.76 44.78 45.16 423,137 -1.88(-4.00%)
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.