Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.18 45.59 43.39 43.47 589,278 -1.67(-3.70%)
Dec 30, 2021 45.60 46.53 44.98 45.14 528,313 -0.50(-1.10%)
Dec 29, 2021 44.84 46.06 44.19 45.64 612,619 +0.70(+1.56%)
Dec 28, 2021 45.72 46.42 44.87 44.94 427,178 -0.70(-1.53%)
Dec 27, 2021 45.32 45.92 44.55 45.64 451,275 +0.12(+0.26%)
Dec 23, 2021 44.27 45.56 43.59 45.52 547,914 +0.83(+1.86%)
Dec 22, 2021 45.27 45.68 44.31 44.69 515,081 -1.13(-2.47%)
Dec 21, 2021 44.52 45.90 44.45 45.82 606,521 +1.46(+3.29%)
Dec 20, 2021 44.71 45.04 43.52 44.36 944,020 -0.68(-1.51%)
Dec 17, 2021 42.39 45.20 42.13 45.04 3,731,522 +2.51(+5.90%)
Dec 16, 2021 42.30 43.28 41.60 42.53 872,335 +0.24(+0.57%)
Dec 15, 2021 40.86 42.42 39.94 42.29 1,023,000 +1.45(+3.55%)
Dec 14, 2021 40.21 41.87 40.04 40.84 673,236 +0.39(+0.96%)
Dec 13, 2021 39.93 41.83 39.93 40.45 1,205,908 +0.40(+1.00%)
Dec 10, 2021 39.90 40.63 39.35 40.05 682,843 +0.06(+0.15%)
Dec 09, 2021 41.00 41.77 39.97 39.99 755,506 -1.32(-3.20%)
Dec 08, 2021 42.64 42.64 40.92 41.31 608,814 -0.89(-2.11%)
Dec 07, 2021 42.62 43.31 41.50 42.20 786,973 +0.21(+0.50%)
Dec 06, 2021 41.85 42.89 41.46 41.99 898,265 +0.10(+0.24%)
Dec 03, 2021 43.18 43.76 41.61 41.89 806,824 -0.83(-1.94%)
Dec 02, 2021 43.35 44.12 41.84 42.72 630,594 -0.91(-2.09%)
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.