Skip to main content

Emergent Biosolutions (NY: EBS )

9.010 -0.140 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.300 9.538 8.850 9.010 1,045,164 -0.14(-1.53%)
Dec 05, 2024 9.300 9.400 9.052 9.150 772,556 -0.28(-2.97%)
Dec 04, 2024 9.290 9.500 9.130 9.430 787,564 +0.14(+1.51%)
Dec 03, 2024 9.820 9.887 9.100 9.290 1,001,278 -0.55(-5.59%)
Dec 02, 2024 10.06 10.10 9.580 9.840 1,019,457 -0.28(-2.77%)
Nov 29, 2024 10.10 10.43 10.04 10.12 509,398 +0.01(+0.10%)
Nov 27, 2024 10.05 10.33 9.840 10.11 756,515 +0.08(+0.80%)
Nov 26, 2024 9.800 10.07 9.550 10.03 876,881 +0.18(+1.83%)
Nov 25, 2024 9.550 10.14 9.450 9.850 1,096,597 +0.37(+3.90%)
Nov 22, 2024 9.400 9.670 9.370 9.480 799,397 +0.08(+0.85%)
Nov 21, 2024 8.950 9.780 8.830 9.400 1,278,426 +0.52(+5.86%)
Nov 20, 2024 8.210 8.970 8.120 8.880 1,065,430 +0.61(+7.38%)
Nov 19, 2024 8.310 8.570 8.200 8.270 1,424,279 -0.33(-3.84%)
Nov 18, 2024 8.170 8.720 7.810 8.600 2,642,080 +0.88(+11.40%)
Nov 15, 2024 9.010 9.090 7.710 7.720 3,147,139 -1.55(-16.72%)
Nov 14, 2024 9.920 10.02 9.255 9.270 1,325,368 -0.70(-7.02%)
Nov 13, 2024 10.82 11.02 9.939 9.970 1,467,818 -0.92(-8.45%)
Nov 12, 2024 11.63 11.65 10.63 10.89 1,980,554 -1.08(-9.02%)
Nov 11, 2024 12.22 12.68 11.80 11.97 1,658,025 +0.20(+1.70%)
Nov 08, 2024 10.99 12.07 10.70 11.77 2,168,164 +0.77(+7.00%)
Nov 07, 2024 11.43 12.73 10.98 11.00 5,612,766 +1.80(+19.57%)
Nov 06, 2024 9.270 9.440 8.910 9.200 1,535,984 +0.24(+2.68%)
Nov 05, 2024 8.790 9.050 8.680 8.960 848,983 +0.19(+2.17%)
Nov 04, 2024 9.000 9.234 8.660 8.770 1,043,179 -0.35(-3.84%)
Nov 01, 2024 9.110 9.420 8.980 9.120 1,024,100 +0.06(+0.66%)
Oct 31, 2024 9.540 9.620 8.970 9.060 1,160,659 -0.54(-5.62%)
Oct 30, 2024 9.270 9.892 9.205 9.600 860,529 +0.27(+2.89%)
Oct 29, 2024 9.500 9.700 9.160 9.330 722,640 -0.34(-3.52%)
Oct 28, 2024 8.990 9.680 8.980 9.670 1,039,310 +0.74(+8.29%)
Oct 25, 2024 9.060 9.167 8.750 8.930 799,295 -0.13(-1.43%)
Oct 24, 2024 8.790 9.130 8.610 9.060 1,215,784 +0.31(+3.54%)
Oct 23, 2024 9.110 9.277 8.610 8.750 1,382,693 -0.48(-5.20%)
Oct 22, 2024 10.15 10.65 9.150 9.230 1,976,127 -0.95(-9.33%)
Oct 21, 2024 9.280 10.48 9.030 10.18 1,840,755 +0.83(+8.88%)
Oct 18, 2024 9.150 9.370 8.860 9.350 1,121,596 +0.21(+2.30%)
Oct 17, 2024 9.160 9.340 8.890 9.140 1,190,676 -0.02(-0.22%)
Oct 16, 2024 9.290 9.400 9.040 9.160 978,770 -0.03(-0.33%)
Oct 15, 2024 8.960 9.190 8.700 9.190 748,132 +0.19(+2.11%)
Oct 14, 2024 8.710 9.010 8.550 9.000 858,085 +0.25(+2.86%)
Oct 11, 2024 8.450 9.080 8.440 8.750 1,272,170 +0.30(+3.55%)
Oct 10, 2024 8.820 8.900 8.230 8.450 1,550,423 -0.48(-5.38%)
Oct 09, 2024 9.160 9.470 8.900 8.930 1,001,346 -0.29(-3.15%)
Oct 08, 2024 9.050 9.866 9.000 9.220 1,620,855 +0.02(+0.22%)
Oct 07, 2024 9.120 9.410 8.860 9.200 1,016,439 -0.15(-1.60%)
Oct 04, 2024 9.040 9.570 8.860 9.350 1,635,131 +0.41(+4.59%)
Oct 03, 2024 8.940 9.260 8.850 8.940 1,181,317 -0.25(-2.72%)
Oct 02, 2024 8.380 9.260 8.210 9.190 2,460,658 +0.72(+8.50%)
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.