Emergent Biosolutions (NY: EBS )

46.52 USD +0.93 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.47 46.47 46.47 0 -1.25(-2.62%)
Dec 28, 2017 47.76 47.89 47.41 47.72 135,122 -0.03(-0.06%)
Dec 27, 2017 46.85 47.90 46.58 47.75 361,913 +0.98(+2.10%)
Dec 26, 2017 46.50 47.14 46.08 46.77 174,524 +0.18(+0.39%)
Dec 22, 2017 46.66 47.18 46.43 46.59 313,262 -0.06(-0.13%)
Dec 21, 2017 47.00 47.22 46.62 46.65 238,393 -0.29(-0.62%)
Dec 20, 2017 47.00 47.25 46.42 46.94 318,465 +0.22(+0.47%)
Dec 19, 2017 46.16 47.00 46.03 46.72 312,768 +0.56(+1.21%)
Dec 18, 2017 47.11 47.25 45.75 46.16 395,374 -0.64(-1.37%)
Dec 15, 2017 46.71 46.95 46.33 46.80 764,575 +0.51(+1.10%)
Dec 14, 2017 46.23 47.37 46.17 46.29 381,973 +0.21(+0.46%)
Dec 13, 2017 45.65 46.34 44.61 46.08 324,134 +0.60(+1.32%)
Dec 12, 2017 44.29 45.81 44.26 45.48 380,824 +1.36(+3.08%)
Dec 11, 2017 43.72 44.71 43.62 44.12 396,076 +0.57(+1.31%)
Dec 08, 2017 43.26 43.89 42.50 43.55 576,204 +0.00(+0.00%)
Dec 07, 2017 42.07 42.86 42.00 258,546 +0.00(+0.00%)
Dec 06, 2017 42.31 42.82 41.59 42.16 234,955 -0.20(-0.47%)
Dec 05, 2017 43.84 44.28 42.36 42.36 346,175 -1.50(-3.42%)
Dec 04, 2017 44.62 44.85 43.77 43.86 412,522 +0.01(+0.02%)
Dec 01, 2017 43.94 44.72 43.45 43.85 620,250 -0.08(-0.18%)
Nov 30, 2017 42.50 44.15 42.24 43.93 574,773 +1.56(+3.68%)
Nov 29, 2017 42.14 42.44 41.62 42.37 870,570 +0.36(+0.86%)
Nov 28, 2017 41.45 42.05 40.88 42.01 673,934 +0.49(+1.18%)
Nov 27, 2017 41.43 41.56 40.70 41.52 1,013,528 -0.16(-0.38%)
Nov 24, 2017 40.85 41.87 40.62 41.68 251,175 +0.81(+1.98%)
Nov 22, 2017 39.39 40.98 39.35 40.87 595,347 +1.55(+3.94%)
Nov 21, 2017 38.38 39.56 37.89 39.32 698,583 +1.06(+2.77%)
Nov 20, 2017 37.67 38.62 37.13 38.26 568,187 +0.49(+1.30%)
Nov 17, 2017 38.01 38.13 37.06 37.77 617,323 -0.57(-1.49%)
Nov 16, 2017 38.34 38.83 37.42 38.34 531,049 -0.02(-0.05%)
Nov 15, 2017 38.93 39.40 36.38 38.36 1,681,188 -2.08(-5.14%)
Nov 14, 2017 40.55 40.99 39.81 40.44 256,329 -0.43(-1.05%)
Nov 13, 2017 40.75 40.99 40.26 40.87 284,454 +0.01(+0.02%)
Nov 10, 2017 40.30 40.97 39.80 40.86 247,016 +0.29(+0.71%)
Nov 09, 2017 40.80 40.80 39.65 40.57 331,393 -0.39(-0.95%)
Nov 08, 2017 38.79 41.49 38.79 40.96 514,267 +2.22(+5.73%)
Nov 07, 2017 43.28 43.28 38.13 38.74 617,831 -4.52(-10.45%)
Nov 06, 2017 43.49 43.94 42.80 43.26 598,105 +0.23(+0.53%)
Nov 03, 2017 42.05 44.86 41.87 43.03 1,632,842 +2.98(+7.44%)
Nov 02, 2017 40.36 40.77 39.79 40.05 374,295 -0.15(-0.37%)
Nov 01, 2017 41.30 41.32 39.97 40.20 231,103 -0.79(-1.93%)
Oct 31, 2017 40.98 41.25 40.39 40.99 319,991 -0.02(-0.05%)
Oct 30, 2017 40.76 41.20 40.59 41.01 205,283 +0.41(+1.01%)
Oct 27, 2017 40.05 40.67 39.86 40.60 240,853 +0.62(+1.55%)
Oct 26, 2017 39.95 40.41 39.84 39.98 164,401 -0.11(-0.27%)
Oct 25, 2017 40.06 40.60 39.81 40.09 186,721 +0.01(+0.02%)
Oct 24, 2017 40.01 40.49 39.79 40.08 248,746 +0.03(+0.07%)
Oct 23, 2017 40.59 40.60 40.00 40.05 250,741 -0.53(-1.31%)
Oct 20, 2017 40.62 40.95 40.34 40.58 319,783 +0.28(+0.69%)
Oct 19, 2017 39.85 40.44 39.54 40.30 205,386 +0.04(+0.10%)
Oct 18, 2017 40.23 40.48 40.05 40.26 172,743 +0.18(+0.45%)
Oct 17, 2017 40.50 40.76 39.99 40.08 171,572 -0.49(-1.21%)
Oct 16, 2017 40.52 41.13 40.16 40.57 230,374 +0.26(+0.64%)
Oct 13, 2017 40.03 40.41 39.77 40.31 217,784 +0.43(+1.08%)
Oct 12, 2017 40.47 40.47 39.69 39.88 260,557 -0.60(-1.48%)
Oct 11, 2017 40.29 40.67 39.94 40.48 358,337 +0.16(+0.40%)
Oct 10, 2017 40.50 40.58 40.00 40.32 266,981 +0.01(+0.02%)
Oct 09, 2017 40.50 40.74 40.17 40.31 285,963 -0.19(-0.47%)
Oct 06, 2017 40.43 40.69 40.35 40.50 149,697 +0.02(+0.05%)
Oct 05, 2017 40.66 40.97 40.25 40.48 329,058 -0.08(-0.20%)
Oct 04, 2017 40.99 41.15 40.48 40.56 250,633 -0.39(-0.95%)
Oct 03, 2017 41.35 41.46 40.53 40.95 356,908 -0.36(-0.87%)
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.