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

Emergent Biosolutions (NY: EBS )

2.040 +0.180 (+9.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.500 2.500 2.360 2.400 1,025,020 -0.07(-2.83%)
Dec 28, 2023 2.350 2.480 2.350 2.470 879,420 +0.07(+2.92%)
Dec 27, 2023 2.440 2.480 2.360 2.400 528,254 -0.01(-0.41%)
Dec 26, 2023 2.490 2.520 2.375 2.410 922,799 -0.07(-2.82%)
Dec 22, 2023 2.330 2.525 2.320 2.480 1,622,372 +0.19(+8.30%)
Dec 21, 2023 2.250 2.330 2.240 2.290 1,022,490 +0.06(+2.69%)
Dec 20, 2023 2.450 2.455 2.220 2.230 1,368,850 -0.21(-8.61%)
Dec 19, 2023 2.310 2.540 2.310 2.440 1,379,168 +0.10(+4.27%)
Dec 18, 2023 2.360 2.410 2.260 2.340 1,253,780 -0.04(-1.68%)
Dec 15, 2023 2.570 2.630 2.343 2.380 4,238,477 -0.15(-5.93%)
Dec 14, 2023 2.360 2.720 2.320 2.530 2,265,010 +0.24(+10.48%)
Dec 13, 2023 2.100 2.305 1.990 2.290 1,454,330 +0.20(+9.57%)
Dec 12, 2023 2.120 2.130 2.030 2.090 1,428,274 -0.03(-1.42%)
Dec 11, 2023 2.460 2.477 2.110 2.120 1,622,986 -0.37(-14.86%)
Dec 08, 2023 2.400 2.600 2.310 2.490 804,757 +0.07(+2.89%)
Dec 07, 2023 2.520 2.580 2.410 2.420 830,507 -0.11(-4.35%)
Dec 06, 2023 2.400 2.660 2.360 2.530 1,139,787 +0.13(+5.42%)
Dec 05, 2023 2.550 2.560 2.390 2.400 877,173 -0.17(-6.61%)
Dec 04, 2023 2.370 2.665 2.360 2.570 1,923,460 +0.18(+7.53%)
Dec 01, 2023 2.150 2.460 2.010 2.390 2,161,008 +0.25(+11.68%)
Nov 30, 2023 2.180 2.360 2.119 2.140 2,398,809 -0.01(-0.47%)
Nov 29, 2023 2.000 2.359 2.000 2.150 1,654,561 +0.14(+6.97%)
Nov 28, 2023 2.120 2.150 1.960 2.010 1,759,746 -0.06(-2.90%)
Nov 27, 2023 2.120 2.120 1.965 2.070 831,808 -0.02(-0.96%)
Nov 24, 2023 2.000 2.180 2.000 2.090 551,457 +0.00(+0.00%)
Nov 22, 2023 2.090 2.110 2.040 2.090 865,364 +0.00(+0.00%)
Nov 21, 2023 2.090 2.150 2.025 2.090 844,198 -0.01(-0.48%)
Nov 20, 2023 1.990 2.100 1.960 2.100 937,282 +0.05(+2.44%)
Nov 17, 2023 2.150 2.150 1.900 2.050 1,598,208 -0.07(-3.30%)
Nov 16, 2023 2.210 2.250 2.010 2.120 1,236,630 -0.09(-4.07%)
Nov 15, 2023 2.150 2.430 2.150 2.210 1,614,430 +0.06(+2.79%)
Nov 14, 2023 1.880 2.160 1.850 2.150 1,962,707 +0.33(+18.13%)
Nov 13, 2023 1.970 1.980 1.810 1.820 2,209,625 -0.18(-9.00%)
Nov 10, 2023 2.140 2.140 1.880 2.000 1,836,303 -0.15(-6.98%)
Nov 09, 2023 2.120 2.250 1.960 2.150 1,163,877 -0.06(-2.71%)
Nov 08, 2023 2.350 2.440 2.200 2.210 1,254,496 -0.15(-6.36%)
Nov 07, 2023 2.340 2.460 2.330 2.360 1,417,750 +0.01(+0.43%)
Nov 06, 2023 2.430 2.450 2.275 2.350 1,075,425 -0.07(-2.89%)
Nov 03, 2023 2.150 2.450 2.140 2.420 2,345,146 +0.30(+14.15%)
Nov 02, 2023 2.030 2.130 1.990 2.120 1,072,842 +0.16(+8.16%)
Nov 01, 2023 2.070 2.070 1.925 1.960 1,320,179 -0.13(-6.22%)
Oct 31, 2023 2.010 2.160 1.990 2.090 928,265 +0.06(+2.96%)
Oct 30, 2023 2.020 2.080 1.980 2.030 1,434,199 +0.03(+1.50%)
Oct 27, 2023 2.170 2.190 1.990 2.000 1,235,697 -0.15(-6.98%)
Oct 26, 2023 2.130 2.180 2.050 2.150 855,830 +0.03(+1.42%)
Oct 25, 2023 2.210 2.275 2.110 2.120 1,304,436 -0.14(-6.19%)
Oct 24, 2023 2.140 2.270 2.135 2.260 1,194,528 +0.13(+6.10%)
Oct 23, 2023 2.180 2.220 2.120 2.130 1,406,435 -0.08(-3.62%)
Oct 20, 2023 2.230 2.275 2.160 2.210 1,527,907 -0.01(-0.45%)
Oct 19, 2023 2.290 2.310 2.180 2.220 1,484,852 -0.09(-3.90%)
Oct 18, 2023 2.490 2.510 2.300 2.310 1,758,106 -0.20(-7.97%)
Oct 17, 2023 2.420 2.540 2.400 2.510 1,233,130 +0.04(+1.62%)
Oct 16, 2023 2.540 2.558 2.390 2.470 1,375,735 -0.05(-1.98%)
Oct 13, 2023 2.600 2.660 2.480 2.520 1,628,254 -0.11(-4.18%)
Oct 12, 2023 2.980 2.990 2.605 2.630 1,723,709 -0.36(-12.04%)
Oct 11, 2023 3.180 3.240 2.980 2.990 1,069,880 -0.16(-5.08%)
Oct 10, 2023 2.850 3.160 2.770 3.150 1,070,398 +0.26(+9.00%)
Oct 09, 2023 2.910 2.950 2.790 2.890 823,709 -0.10(-3.34%)
Oct 06, 2023 2.890 3.000 2.750 2.990 1,462,496 +0.02(+0.67%)
Oct 05, 2023 2.920 2.970 2.780 2.970 1,978,427 +0.04(+1.37%)
Oct 04, 2023 3.020 3.035 2.840 2.930 1,960,241 -0.06(-2.01%)
Oct 03, 2023 3.130 3.130 2.980 2.990 1,897,483 -0.17(-5.38%)
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.