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 (%)
Sep 30, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.52 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.84 50.92 56.00 1,551,878 +5.86(+11.69%)
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.