Skip to main content

Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.77 11.85 11.41 11.81 700,737 -0.04(-0.34%)
Dec 29, 2022 11.27 12.15 11.20 11.85 1,124,084 +0.73(+6.56%)
Dec 28, 2022 11.06 11.24 10.91 11.12 733,258 +0.09(+0.82%)
Dec 27, 2022 11.00 11.13 10.65 11.03 796,954 +0.03(+0.27%)
Dec 23, 2022 11.00 11.26 10.81 11.00 690,149 -0.04(-0.36%)
Dec 22, 2022 11.35 11.35 10.61 11.04 1,323,602 -0.47(-4.08%)
Dec 21, 2022 11.56 11.87 11.30 11.51 905,741 +0.08(+0.70%)
Dec 20, 2022 11.20 11.49 11.02 11.43 965,012 +0.27(+2.42%)
Dec 19, 2022 11.20 11.42 10.76 11.16 1,434,418 -0.14(-1.24%)
Dec 16, 2022 11.00 11.54 10.79 11.30 3,850,783 +0.16(+1.44%)
Dec 15, 2022 11.70 11.83 11.05 11.14 1,216,433 -0.77(-6.47%)
Dec 14, 2022 12.04 12.12 11.67 11.91 791,294 -0.15(-1.24%)
Dec 13, 2022 12.47 12.94 11.85 12.06 1,382,624 +0.15(+1.26%)
Dec 12, 2022 12.15 12.15 11.62 11.91 827,786 -0.20(-1.65%)
Dec 09, 2022 12.31 12.59 12.11 12.11 649,311 -0.35(-2.81%)
Dec 08, 2022 12.54 12.87 12.30 12.46 887,996 +0.08(+0.65%)
Dec 07, 2022 12.12 12.53 11.95 12.38 840,908 +0.19(+1.56%)
Dec 06, 2022 12.03 12.28 11.50 12.19 1,247,221 +0.40(+3.39%)
Dec 05, 2022 11.96 12.24 11.71 11.79 820,295 -0.21(-1.75%)
Dec 02, 2022 11.65 12.01 11.47 12.00 937,696 +0.19(+1.61%)
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.