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, 2019 54.05 55.12 53.87 53.95 212,700 -0.34(-0.63%)
Dec 30, 2019 54.10 55.30 53.88 54.29 194,249 +0.29(+0.54%)
Dec 27, 2019 54.49 54.70 53.38 54.00 238,200 -0.23(-0.42%)
Dec 26, 2019 56.01 56.01 54.16 54.23 206,662 -1.63(-2.92%)
Dec 24, 2019 55.22 56.39 54.85 55.86 120,800 +0.90(+1.64%)
Dec 23, 2019 54.65 55.28 53.75 54.96 308,319 +0.54(+0.99%)
Dec 20, 2019 53.90 54.67 53.58 54.42 817,300 +0.50(+0.93%)
Dec 19, 2019 52.43 53.96 51.69 53.92 250,604 +1.58(+3.02%)
Dec 18, 2019 52.54 52.65 51.32 52.34 374,296 -0.34(-0.65%)
Dec 17, 2019 51.61 52.97 51.17 52.68 265,782 +1.47(+2.87%)
Dec 16, 2019 52.20 53.96 51.06 51.21 432,531 -0.76(-1.46%)
Dec 13, 2019 53.84 54.56 51.62 51.97 290,900 -2.06(-3.81%)
Dec 12, 2019 53.12 54.10 52.59 54.03 254,312 +0.71(+1.33%)
Dec 11, 2019 54.08 54.83 53.06 53.32 286,611 -0.68(-1.26%)
Dec 10, 2019 53.67 54.47 52.39 54.00 275,703 +0.01(+0.02%)
Dec 09, 2019 54.90 55.42 53.73 53.99 228,497 -0.99(-1.80%)
Dec 06, 2019 53.04 55.10 52.71 54.98 317,100 +2.40(+4.56%)
Dec 05, 2019 54.32 54.59 52.35 52.58 276,572 -1.54(-2.85%)
Dec 04, 2019 54.25 54.84 53.61 54.12 274,184 +0.46(+0.86%)
Dec 03, 2019 53.29 54.12 52.89 53.66 689,452 +0.04(+0.07%)
Dec 02, 2019 55.31 55.95 53.39 53.62 303,888 -1.24(-2.26%)
Nov 29, 2019 54.79 55.43 54.55 54.86 200,400 -0.46(-0.83%)
Nov 27, 2019 55.49 56.56 55.10 55.32 251,800 +0.23(+0.42%)
Nov 26, 2019 54.53 55.15 53.51 55.09 425,799 +0.54(+0.99%)
Nov 25, 2019 51.86 54.90 51.34 54.55 419,444 +3.28(+6.40%)
Nov 22, 2019 52.65 53.40 50.71 51.27 329,300 -1.14(-2.18%)
Nov 21, 2019 54.49 54.71 52.35 52.41 284,498 -2.02(-3.71%)
Nov 20, 2019 53.76 54.50 53.73 54.43 414,199 +0.32(+0.59%)
Nov 19, 2019 54.61 55.03 53.58 54.11 318,981 -0.24(-0.44%)
Nov 18, 2019 54.54 55.41 53.40 54.35 208,688 -0.47(-0.86%)
Nov 15, 2019 54.59 54.88 54.06 54.82 272,600 +0.47(+0.86%)
Nov 14, 2019 55.00 55.04 53.79 54.35 245,521 -0.36(-0.66%)
Nov 13, 2019 54.75 56.01 54.38 54.71 266,597 -0.62(-1.12%)
Nov 12, 2019 53.99 55.41 53.20 55.33 227,818 +1.58(+2.94%)
Nov 11, 2019 53.72 54.18 53.01 53.75 337,792 -0.29(-0.54%)
Nov 08, 2019 54.13 55.10 53.20 54.04 350,400 -0.96(-1.75%)
Nov 07, 2019 60.00 61.77 52.27 55.00 719,829 -3.40(-5.82%)
Nov 06, 2019 58.08 59.44 57.37 58.40 484,087 +0.26(+0.45%)
Nov 05, 2019 56.51 58.17 55.58 58.14 219,953 +1.58(+2.79%)
Nov 04, 2019 59.37 59.37 56.49 56.56 353,011 -2.50(-4.23%)
Nov 01, 2019 57.68 59.59 57.40 59.06 332,700 +1.90(+3.32%)
Oct 31, 2019 58.09 58.53 56.57 57.16 248,865 -0.71(-1.23%)
Oct 30, 2019 56.98 58.38 56.30 57.87 235,884 +0.80(+1.40%)
Oct 29, 2019 56.05 57.30 56.01 57.07 266,206 +0.87(+1.55%)
Oct 28, 2019 54.97 56.55 54.97 56.20 204,893 +1.19(+2.16%)
Oct 25, 2019 54.25 55.35 53.95 55.01 177,100 +0.85(+1.57%)
Oct 24, 2019 53.33 54.31 52.70 54.16 163,868 +1.10(+2.07%)
Oct 23, 2019 54.32 54.32 52.80 53.06 158,708 -1.21(-2.23%)
Oct 22, 2019 52.19 54.46 51.97 54.27 317,527 +2.20(+4.23%)
Oct 21, 2019 56.05 56.05 51.97 52.07 411,038 -2.84(-5.17%)
Oct 18, 2019 53.99 55.17 53.99 54.91 274,400 +0.74(+1.37%)
Oct 17, 2019 54.05 54.88 53.68 54.17 217,436 +0.38(+0.71%)
Oct 16, 2019 53.99 54.90 53.39 53.79 369,352 -0.44(-0.81%)
Oct 15, 2019 52.62 54.32 52.01 54.23 275,738 +1.76(+3.35%)
Oct 14, 2019 52.29 52.75 51.79 52.47 116,486 -0.11(-0.21%)
Oct 11, 2019 53.00 53.42 52.34 52.58 209,400 +0.08(+0.15%)
Oct 10, 2019 52.42 53.03 51.86 52.50 194,054 +0.37(+0.71%)
Oct 09, 2019 52.27 52.61 50.90 52.13 139,590 +0.35(+0.68%)
Oct 08, 2019 53.61 53.61 51.66 51.78 171,477 -2.29(-4.24%)
Oct 07, 2019 53.72 54.52 53.40 54.07 333,974 -0.07(-0.13%)
Oct 04, 2019 54.03 54.80 52.44 54.14 294,200 +0.39(+0.73%)
Oct 03, 2019 52.76 54.00 52.29 53.75 349,527 +0.95(+1.80%)
Oct 02, 2019 51.92 53.27 51.62 52.80 387,812 +0.44(+0.84%)
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.