Skip to main content

Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 8.720 9.061 8.650 8.870 1,008,839 +0.04(+0.45%)
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%)
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.