Emergent Biosolutions (NY: EBS )

5.020 -0.160 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.280 5.310 4.910 5.020 2,176,342 -0.16(-3.09%)
May 21, 2024 5.820 5.880 5.140 5.180 2,625,385 -0.62(-10.69%)
May 20, 2024 5.590 6.280 5.590 5.800 2,757,506 +0.25(+4.50%)
May 17, 2024 5.270 5.880 5.270 5.550 2,484,981 +0.28(+5.31%)
May 16, 2024 5.670 5.840 5.270 5.270 1,764,245 -0.44(-7.71%)
May 15, 2024 5.270 5.850 5.151 5.710 3,121,928 +0.63(+12.40%)
May 14, 2024 5.330 5.600 5.030 5.080 3,384,708 -0.28(-5.22%)
May 13, 2024 4.400 5.649 4.352 5.360 5,888,743 +1.01(+23.22%)
May 10, 2024 4.410 4.535 4.210 4.350 1,383,223 -0.02(-0.46%)
May 09, 2024 4.500 4.550 4.180 4.370 2,954,079 -0.04(-0.91%)
May 08, 2024 4.300 4.930 4.220 4.410 6,585,197 +0.01(+0.23%)
May 07, 2024 3.940 4.570 3.910 4.400 6,223,079 +0.42(+10.55%)
May 06, 2024 3.880 4.510 3.840 3.980 9,387,687 +0.09(+2.31%)
May 03, 2024 3.450 4.020 3.360 3.890 19,249,920 +0.59(+17.88%)
May 02, 2024 2.950 4.760 2.820 3.300 151,444,384 +1.37(+70.98%)
May 01, 2024 1.940 1.995 1.870 1.930 2,713,228 +0.05(+2.66%)
Apr 30, 2024 1.880 1.910 1.824 1.880 987,729 -0.01(-0.53%)
Apr 29, 2024 1.920 2.040 1.880 1.890 1,093,759 -0.03(-1.56%)
Apr 26, 2024 2.010 2.010 1.900 1.920 880,929 -0.03(-1.54%)
Apr 25, 2024 2.120 2.128 1.950 1.950 1,093,209 -0.23(-10.55%)
Apr 24, 2024 2.270 2.299 2.140 2.180 799,807 -0.11(-4.80%)
Apr 23, 2024 2.150 2.360 2.130 2.290 860,990 +0.13(+6.02%)
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%)
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.