Skip to main content

Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.800 6.985 6.750 6.880 1,520,398 +0.10(+1.47%)
Jul 28, 2023 7.080 7.080 6.720 6.780 1,640,724 -0.12(-1.74%)
Jul 27, 2023 7.270 7.360 6.815 6.900 1,383,913 -0.26(-3.63%)
Jul 26, 2023 7.000 7.221 6.980 7.160 1,025,482 +0.15(+2.14%)
Jul 25, 2023 7.250 7.320 6.930 7.010 2,155,174 -0.32(-4.37%)
Jul 24, 2023 7.430 7.710 7.300 7.330 1,402,119 -0.18(-2.40%)
Jul 21, 2023 7.570 7.930 7.060 7.510 4,098,480 +0.45(+6.37%)
Jul 20, 2023 7.300 7.300 7.015 7.060 816,815 -0.11(-1.53%)
Jul 19, 2023 7.220 7.360 6.960 7.170 1,119,209 +0.12(+1.70%)
Jul 18, 2023 7.290 7.575 7.040 7.050 921,757 -0.24(-3.29%)
Jul 17, 2023 7.220 7.390 7.135 7.290 838,630 +0.08(+1.11%)
Jul 14, 2023 7.260 7.320 7.130 7.210 653,475 -0.07(-0.96%)
Jul 13, 2023 7.360 7.650 7.255 7.280 751,045 -0.10(-1.36%)
Jul 12, 2023 7.440 7.500 7.124 7.380 913,186 +0.10(+1.37%)
Jul 11, 2023 7.170 7.440 7.020 7.280 886,275 +0.11(+1.53%)
Jul 10, 2023 7.070 7.270 7.000 7.170 1,346,460 +0.13(+1.85%)
Jul 07, 2023 6.920 7.305 6.920 7.040 1,050,018 +0.12(+1.73%)
Jul 06, 2023 7.320 7.320 6.770 6.920 1,702,901 -0.44(-5.98%)
Jul 05, 2023 7.500 7.600 7.250 7.360 1,377,589 -0.21(-2.77%)
Jul 03, 2023 7.400 7.700 7.350 7.570 734,866 +0.22(+2.99%)
Jun 30, 2023 7.700 7.710 7.330 7.350 1,471,810 -0.27(-3.54%)
Jun 29, 2023 7.660 7.950 7.450 7.620 1,710,480 -0.07(-0.91%)
Jun 28, 2023 8.350 8.350 7.640 7.690 2,040,955 -0.75(-8.89%)
Jun 27, 2023 9.140 9.230 8.375 8.440 1,513,445 -0.83(-8.95%)
Jun 26, 2023 9.450 9.660 9.250 9.270 943,887 -0.05(-0.54%)
Jun 23, 2023 9.460 9.570 9.090 9.320 1,164,062 -0.28(-2.92%)
Jun 22, 2023 9.730 9.730 9.281 9.600 1,195,064 -0.13(-1.34%)
Jun 21, 2023 9.290 9.960 9.200 9.730 1,994,087 +0.38(+4.06%)
Jun 20, 2023 8.440 9.600 8.300 9.350 2,341,196 +0.93(+11.05%)
Jun 16, 2023 8.210 8.500 7.930 8.420 6,542,703 +0.33(+4.08%)
Jun 15, 2023 7.990 8.160 7.870 8.090 1,111,574 +0.06(+0.75%)
Jun 14, 2023 8.180 8.340 7.900 8.030 1,496,205 -0.06(-0.74%)
Jun 13, 2023 8.360 8.550 8.060 8.090 1,192,239 -0.16(-1.94%)
Jun 12, 2023 8.250 8.340 8.080 8.250 1,155,979 +0.00(+0.00%)
Jun 09, 2023 8.410 8.620 8.150 8.250 854,302 -0.14(-1.67%)
Jun 08, 2023 8.300 8.510 8.180 8.390 915,771 -0.11(-1.29%)
Jun 07, 2023 8.070 8.520 8.010 8.500 1,255,553 +0.49(+6.12%)
Jun 06, 2023 7.840 8.220 7.750 8.010 1,207,804 +0.10(+1.26%)
Jun 05, 2023 8.210 8.220 7.855 7.910 1,228,106 -0.33(-4.00%)
Jun 02, 2023 8.350 8.450 8.160 8.240 1,028,298 +0.04(+0.49%)
Jun 01, 2023 8.570 8.570 8.160 8.200 889,993 -0.33(-3.87%)
May 31, 2023 8.220 8.630 8.130 8.530 1,106,376 +0.31(+3.77%)
May 30, 2023 8.240 8.570 8.027 8.220 1,193,966 +0.05(+0.61%)
May 26, 2023 8.170 8.225 8.010 8.170 765,984 +0.02(+0.25%)
May 25, 2023 8.380 8.380 8.010 8.150 876,176 -0.27(-3.21%)
May 24, 2023 8.650 8.730 8.250 8.420 912,454 -0.32(-3.66%)
May 23, 2023 8.570 9.170 8.570 8.740 782,823 +0.17(+1.98%)
May 22, 2023 8.190 8.670 8.140 8.570 1,000,241 +0.40(+4.90%)
May 19, 2023 8.640 8.705 8.160 8.170 1,198,796 -0.47(-5.44%)
May 18, 2023 8.880 9.030 8.400 8.640 1,286,946 -0.40(-4.42%)
May 17, 2023 8.930 9.080 8.530 9.040 1,088,354 +0.17(+1.92%)
May 16, 2023 9.090 9.090 8.470 8.870 1,354,286 -0.42(-4.52%)
May 15, 2023 9.090 9.690 8.860 9.290 1,220,279 +0.11(+1.20%)
May 12, 2023 10.53 10.62 8.685 9.180 1,931,472 -1.33(-12.65%)
May 11, 2023 10.73 10.88 10.05 10.51 1,633,448 -0.30(-2.78%)
May 10, 2023 8.920 10.81 8.330 10.81 3,012,399 +1.11(+11.44%)
May 09, 2023 9.000 9.760 8.720 9.700 2,034,931 +0.58(+6.36%)
May 08, 2023 9.050 9.130 8.800 9.120 1,244,680 +0.16(+1.79%)
May 05, 2023 8.800 9.030 8.735 8.960 956,932 +0.42(+4.92%)
May 04, 2023 8.380 8.565 8.210 8.540 1,007,619 +0.10(+1.18%)
May 03, 2023 8.200 8.630 8.200 8.440 1,143,400 +0.17(+2.06%)
May 02, 2023 8.740 8.760 8.195 8.270 1,176,903 -0.60(-6.76%)
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.