Indicators

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.00	13.40	13.00	13.19	833,685	+0.27(+2.09%)
Jan 30, 2023	13.32	13.46	12.88	12.92	544,459	-0.55(-4.08%)
Jan 27, 2023	13.06	13.54	13.06	13.47	400,946	+0.35(+2.67%)
Jan 26, 2023	13.48	13.64	12.94	13.12	632,278	-0.34(-2.53%)
Jan 25, 2023	12.95	13.46	12.90	13.46	457,110	+0.35(+2.67%)
Jan 24, 2023	13.59	14.20	13.03	13.11	501,174	-0.42(-3.10%)
Jan 23, 2023	13.45	13.84	13.40	13.53	813,381	+0.06(+0.45%)
Jan 20, 2023	13.14	13.50	12.86	13.47	766,701	+0.43(+3.30%)
Jan 19, 2023	13.10	13.39	12.91	13.04	847,634	-0.24(-1.81%)
Jan 18, 2023	13.37	13.71	13.14	13.28	1,029,925	+0.08(+0.61%)
Jan 17, 2023	13.36	13.48	13.11	13.20	606,935	-0.23(-1.71%)
Jan 13, 2023	13.69	13.98	13.14	13.43	1,001,855	-0.51(-3.66%)
Jan 12, 2023	13.59	13.95	13.35	13.94	1,080,488	+0.47(+3.49%)
Jan 11, 2023	13.60	13.90	13.28	13.47	919,846	-0.20(-1.46%)
Jan 10, 2023	13.16	13.75	13.16	13.67	861,286	+0.53(+4.03%)
Jan 09, 2023	13.66	13.80	12.82	13.14	1,075,268	-0.42(-3.10%)
Jan 06, 2023	12.81	13.84	12.46	13.56	1,409,504	+1.21(+9.80%)
Jan 05, 2023	12.41	12.44	12.09	12.35	749,441	-0.14(-1.12%)
Jan 04, 2023	12.20	12.69	12.07	12.49	811,557	+0.47(+3.91%)

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.