Emergent Biosolutions (NY: EBS )

2.160 +0.120 (+5.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.040 2.290 1.995 2.160 1,393,296 +0.12(+5.88%)
Apr 19, 2024 1.840 2.060 1.840 2.040 936,801 +0.18(+9.68%)
Apr 18, 2024 1.900 1.990 1.820 1.860 1,061,154 -0.04(-2.11%)
Apr 17, 2024 1.960 1.987 1.890 1.900 692,008 -0.05(-2.56%)
Apr 16, 2024 1.960 2.040 1.910 1.950 859,213 -0.03(-1.52%)
Apr 15, 2024 2.060 2.130 1.950 1.980 1,248,670 -0.08(-3.88%)
Apr 12, 2024 2.200 2.200 2.000 2.060 1,008,941 -0.13(-5.94%)
Apr 11, 2024 2.240 2.280 2.170 2.190 959,732 -0.04(-1.79%)
Apr 10, 2024 2.270 2.280 2.200 2.230 887,851 -0.08(-3.46%)
Apr 09, 2024 2.320 2.380 2.245 2.310 803,018 -0.01(-0.43%)
Apr 08, 2024 2.320 2.340 2.250 2.320 841,217 +0.03(+1.31%)
Apr 05, 2024 2.270 2.410 2.195 2.290 1,117,712 +0.02(+0.88%)
Apr 04, 2024 2.300 2.375 2.210 2.270 1,022,884 +0.01(+0.44%)
Apr 03, 2024 2.120 2.370 2.105 2.260 1,340,822 +0.10(+4.63%)
Apr 02, 2024 2.260 2.280 2.120 2.160 1,374,084 -0.14(-6.09%)
Apr 01, 2024 2.550 2.606 2.280 2.300 1,111,304 -0.23(-9.09%)
Mar 28, 2024 2.610 2.718 2.450 2.530 1,089,156 -0.06(-2.32%)
Mar 27, 2024 2.470 2.640 2.465 2.590 1,065,995 +0.15(+6.15%)
Mar 26, 2024 2.560 2.600 2.430 2.440 1,170,044 -0.10(-3.94%)
Mar 25, 2024 2.430 2.635 2.430 2.540 949,429 +0.13(+5.39%)
Mar 22, 2024 2.470 2.510 2.400 2.410 1,221,196 -0.06(-2.43%)
Mar 21, 2024 2.560 2.590 2.470 2.470 808,650 -0.04(-1.59%)
Mar 20, 2024 2.450 2.578 2.420 2.510 1,262,080 +0.05(+2.03%)
Mar 19, 2024 2.430 2.567 2.430 2.460 1,161,198 -0.01(-0.40%)
Mar 18, 2024 2.500 2.520 2.370 2.470 1,505,432 +0.02(+0.82%)
Mar 15, 2024 2.370 2.510 2.320 2.450 4,054,537 +0.10(+4.26%)
Mar 14, 2024 2.200 2.370 2.120 2.350 1,769,694 +0.11(+4.91%)
Mar 13, 2024 2.350 2.400 2.230 2.240 1,575,228 -0.09(-3.86%)
Mar 12, 2024 2.830 2.860 2.330 2.330 2,428,993 -0.47(-16.79%)
Mar 11, 2024 2.700 2.970 2.700 2.800 2,268,245 +0.11(+4.09%)
Mar 08, 2024 2.770 2.860 2.650 2.690 1,839,861 -0.08(-2.89%)
Mar 07, 2024 2.730 2.910 2.350 2.770 5,145,343 -0.49(-15.03%)
Mar 06, 2024 3.500 3.530 3.170 3.260 3,333,535 -0.15(-4.40%)
Mar 05, 2024 3.090 3.725 3.010 3.410 3,683,546 +0.24(+7.57%)
Mar 04, 2024 3.450 3.480 3.140 3.170 2,408,500 -0.22(-6.49%)
Mar 01, 2024 3.250 3.570 3.210 3.390 2,258,277 +0.16(+4.95%)
Feb 29, 2024 3.320 3.386 3.210 3.230 1,796,449 +0.03(+0.94%)
Feb 28, 2024 3.370 3.610 3.150 3.200 4,602,917 -0.10(-3.03%)
Feb 27, 2024 2.860 3.440 2.800 3.300 5,182,509 +0.45(+15.79%)
Feb 26, 2024 2.740 3.075 2.740 2.850 2,733,086 +0.11(+4.01%)
Feb 23, 2024 2.800 3.230 2.700 2.740 6,377,331 -0.06(-2.14%)
Feb 22, 2024 2.710 2.990 2.460 2.800 8,430,394 +0.09(+3.32%)
Feb 21, 2024 1.700 3.250 1.660 2.710 76,104,928 +1.19(+78.29%)
Feb 20, 2024 1.570 1.620 1.480 1.520 1,451,327 -0.04(-2.56%)
Feb 16, 2024 1.700 1.700 1.550 1.560 1,371,473 -0.14(-8.24%)
Feb 15, 2024 1.720 1.745 1.640 1.700 1,266,434 +0.01(+0.59%)
Feb 14, 2024 1.600 1.710 1.530 1.690 1,232,191 +0.10(+6.29%)
Feb 13, 2024 1.710 1.710 1.584 1.590 1,444,475 -0.21(-11.67%)
Feb 12, 2024 1.640 1.840 1.610 1.800 2,742,513 +0.22(+13.92%)
Feb 09, 2024 1.670 1.680 1.520 1.580 2,054,603 -0.10(-5.95%)
Feb 08, 2024 1.510 1.680 1.475 1.680 1,242,183 +0.18(+12.00%)
Feb 07, 2024 1.590 1.598 1.470 1.500 1,621,326 -0.06(-3.85%)
Feb 06, 2024 1.540 1.580 1.420 1.560 1,545,425 +0.03(+1.96%)
Feb 05, 2024 1.590 1.590 1.505 1.530 1,139,021 -0.09(-5.56%)
Feb 02, 2024 1.660 1.690 1.560 1.620 1,137,092 -0.03(-1.82%)
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.