Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

1.860 -0.040 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.660 9.210 8.600 8.830 1,162,284 +0.24(+2.79%)
Apr 27, 2023 9.060 9.060 8.540 8.590 1,163,640 -0.40(-4.45%)
Apr 26, 2023 9.480 9.590 8.920 8.990 1,022,414 -0.49(-5.17%)
Apr 25, 2023 10.01 10.08 9.455 9.480 1,214,183 -0.66(-6.51%)
Apr 24, 2023 10.20 10.32 9.850 10.14 1,040,565 -0.23(-2.22%)
Apr 21, 2023 10.32 10.52 10.07 10.37 1,092,038 +0.11(+1.07%)
Apr 20, 2023 10.53 10.61 10.14 10.26 1,345,609 -0.44(-4.11%)
Apr 19, 2023 10.78 10.92 10.38 10.70 1,424,386 -0.24(-2.19%)
Apr 18, 2023 11.52 11.66 10.71 10.94 2,078,273 -0.77(-6.58%)
Apr 17, 2023 11.84 12.01 11.53 11.71 1,542,211 -0.14(-1.18%)
Apr 14, 2023 12.71 12.87 11.66 11.85 1,532,723 -0.77(-6.10%)
Apr 13, 2023 12.44 12.94 12.14 12.62 1,881,536 +0.23(+1.86%)
Apr 12, 2023 13.37 13.40 12.33 12.39 2,293,034 -0.82(-6.21%)
Apr 11, 2023 12.62 13.67 12.28 13.21 2,651,856 +0.83(+6.70%)
Apr 10, 2023 11.15 12.55 10.97 12.38 4,476,462 +1.82(+17.23%)
Apr 06, 2023 10.33 10.69 10.08 10.56 1,305,561 +0.29(+2.82%)
Apr 05, 2023 9.780 10.28 9.770 10.27 1,407,772 +0.39(+3.95%)
Apr 04, 2023 9.770 10.06 9.612 9.880 1,298,407 +0.09(+0.92%)
Apr 03, 2023 10.38 10.38 9.470 9.790 2,234,931 -0.57(-5.50%)
Mar 31, 2023 10.26 10.46 9.730 10.36 2,548,598 +0.18(+1.77%)
Mar 30, 2023 9.480 10.73 9.410 10.18 7,222,532 +0.83(+8.88%)
Mar 29, 2023 10.66 10.70 8.780 9.350 16,515,797 +0.45(+5.06%)
Mar 28, 2023 9.210 9.220 8.650 8.900 1,537,931 +0.04(+0.45%)
Mar 27, 2023 8.290 8.895 8.240 8.860 1,592,003 +0.76(+9.38%)
Mar 24, 2023 7.770 8.110 7.770 8.100 1,154,184 +0.24(+3.05%)
Mar 23, 2023 7.930 8.220 7.740 7.860 1,355,397 +0.07(+0.90%)
Mar 22, 2023 8.150 8.230 7.770 7.790 1,055,101 -0.38(-4.65%)
Mar 21, 2023 8.240 8.310 8.010 8.170 1,084,219 +0.10(+1.24%)
Mar 20, 2023 8.160 8.395 8.010 8.070 1,204,080 -0.05(-0.62%)
Mar 17, 2023 8.800 8.860 8.110 8.120 3,400,075 -1.53(-15.85%)
Mar 16, 2023 9.510 9.730 9.300 9.650 773,542 +0.00(+0.00%)
Mar 15, 2023 9.370 9.700 9.170 9.650 960,175 -0.05(-0.52%)
Mar 14, 2023 9.820 10.04 9.560 9.700 1,229,925 +0.17(+1.78%)
Mar 13, 2023 9.470 9.850 9.440 9.530 1,286,297 -0.16(-1.65%)
Mar 10, 2023 10.02 10.07 9.400 9.690 2,116,050 -0.49(-4.81%)
Mar 09, 2023 10.63 10.93 10.14 10.18 1,723,119 -0.17(-1.64%)
Mar 08, 2023 10.60 10.80 10.33 10.35 1,134,717 -0.37(-3.45%)
Mar 07, 2023 10.97 11.06 10.54 10.72 1,365,374 -0.26(-2.37%)
Mar 06, 2023 11.70 11.81 10.89 10.98 1,497,215 -0.68(-5.83%)
Mar 03, 2023 11.92 11.92 11.64 11.66 1,341,979 -0.15(-1.27%)
Mar 02, 2023 11.81 11.94 11.49 11.81 1,100,497 -0.25(-2.07%)
Mar 01, 2023 12.39 12.54 11.79 12.06 1,471,594 -0.32(-2.58%)
Feb 28, 2023 13.27 13.53 11.64 12.38 4,201,123 -1.62(-11.57%)
Feb 27, 2023 13.99 14.39 13.75 14.00 1,115,462 +0.29(+2.12%)
Feb 24, 2023 13.98 13.99 13.52 13.71 906,916 -0.59(-4.13%)
Feb 23, 2023 14.11 14.34 13.76 14.30 1,028,316 +0.32(+2.29%)
Feb 22, 2023 14.00 14.06 13.29 13.98 1,452,386 +0.07(+0.50%)
Feb 21, 2023 16.20 16.66 13.88 13.91 1,884,274 -2.38(-14.61%)
Feb 17, 2023 14.75 16.47 14.62 16.29 2,325,723 +1.51(+10.22%)
Feb 16, 2023 16.22 16.52 14.42 14.78 3,271,517 -0.14(-0.94%)
Feb 15, 2023 14.00 14.95 13.65 14.92 1,859,829 +1.66(+12.52%)
Feb 14, 2023 13.18 13.36 12.87 13.26 680,589 +0.11(+0.84%)
Feb 13, 2023 13.04 13.23 12.85 13.15 788,584 +0.14(+1.08%)
Feb 10, 2023 12.87 13.09 12.60 13.01 537,309 +0.06(+0.46%)
Feb 09, 2023 13.65 13.73 12.88 12.95 529,316 -0.30(-2.26%)
Feb 08, 2023 13.99 14.10 13.25 13.25 518,062 -0.85(-6.03%)
Feb 07, 2023 13.71 14.12 13.47 14.10 683,609 +0.41(+2.99%)
Feb 06, 2023 13.81 13.97 13.60 13.69 370,902 -0.28(-2.00%)
Feb 03, 2023 14.22 14.46 13.88 13.97 633,579 -0.58(-3.99%)
Feb 02, 2023 13.98 14.88 13.91 14.55 916,779 +0.90(+6.59%)
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.