Emergent Biosolutions (NY: EBS )

35.33 +3.64 (+11.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 33.75 37.20 33.22 35.33 3,258,541 +3.64(+11.49%)
May 19, 2022 32.59 33.54 31.34 31.69 1,085,447 +3.35(+11.82%)
May 18, 2022 29.29 29.55 28.11 28.34 586,883 -1.33(-4.48%)
May 17, 2022 29.18 29.83 28.88 29.67 411,163 +1.05(+3.67%)
May 16, 2022 28.83 29.46 27.90 28.62 423,749 -0.12(-0.42%)
May 13, 2022 29.44 29.54 28.25 28.74 550,289 -0.34(-1.17%)
May 12, 2022 27.92 29.20 27.61 29.08 827,489 +1.11(+3.97%)
May 11, 2022 29.99 30.52 27.84 27.97 803,470 -2.43(-7.99%)
May 10, 2022 30.56 31.31 30.04 30.40 763,268 -0.27(-0.88%)
May 09, 2022 31.00 31.70 30.31 30.67 956,430 -0.80(-2.54%)
May 06, 2022 32.02 32.38 31.25 31.47 659,255 -0.81(-2.51%)
May 05, 2022 33.41 33.41 31.42 32.28 1,047,849 -1.57(-4.64%)
May 04, 2022 33.09 34.01 32.07 33.85 643,134 +0.48(+1.44%)
May 03, 2022 33.41 34.02 32.45 33.37 624,521 -0.41(-1.21%)
May 02, 2022 32.01 33.87 31.52 33.78 1,057,868 +1.40(+4.32%)
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 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 41.65 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 43.55 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%)
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.