Skip to main content

Emergent Biosolutions (NY: EBS )

9.060 -0.540 (-5.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.21 51.27 49.68 50.52 480,300 +0.65(+1.30%)
Mar 28, 2019 49.54 50.41 49.18 49.87 743,190 +0.51(+1.03%)
Mar 27, 2019 49.70 50.01 49.00 49.36 549,748 -0.46(-0.92%)
Mar 26, 2019 49.42 50.27 49.02 49.82 760,389 +0.83(+1.69%)
Mar 25, 2019 48.23 49.22 47.38 48.99 517,927 +0.66(+1.37%)
Mar 22, 2019 48.89 49.90 48.25 48.33 793,800 -0.67(-1.37%)
Mar 21, 2019 47.71 49.11 47.71 49.00 811,265 +0.77(+1.60%)
Mar 20, 2019 48.86 49.22 47.59 48.23 661,223 -0.89(-1.81%)
Mar 19, 2019 49.85 49.89 48.82 49.12 798,943 -0.42(-0.85%)
Mar 18, 2019 49.88 49.95 48.57 49.54 457,930 -0.45(-0.90%)
Mar 15, 2019 50.59 50.85 48.83 49.99 1,494,700 -0.58(-1.15%)
Mar 14, 2019 51.52 52.71 49.15 50.57 1,097,232 -1.52(-2.92%)
Mar 13, 2019 55.92 56.19 51.34 52.09 1,304,259 -4.89(-8.58%)
Mar 12, 2019 59.50 59.59 56.84 56.98 515,491 -2.53(-4.25%)
Mar 11, 2019 56.93 59.57 56.73 59.51 516,282 +2.58(+4.53%)
Mar 08, 2019 56.83 57.62 56.41 56.93 470,200 -0.14(-0.25%)
Mar 07, 2019 57.31 57.45 56.28 57.07 391,227 -0.10(-0.17%)
Mar 06, 2019 58.00 58.00 55.66 57.17 592,155 -0.62(-1.07%)
Mar 05, 2019 57.66 59.04 57.66 57.79 402,285 +0.13(+0.23%)
Mar 04, 2019 59.64 59.79 56.39 57.66 727,107 -1.85(-3.11%)
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.