Indicators

Emergent Biosolutions (NY: EBS )

1.920 -0.030 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.010	2.010	1.900	1.920	866,033	-0.03(-1.54%)
Apr 25, 2024	2.120	2.128	1.950	1.950	1,093,209	-0.23(-10.55%)
Apr 24, 2024	2.270	2.299	2.140	2.180	799,807	-0.11(-4.80%)
Apr 23, 2024	2.150	2.360	2.130	2.290	860,990	+0.13(+6.02%)
Apr 22, 2024	2.040	2.290	1.995	2.160	1,393,296	+0.12(+5.88%)
Apr 19, 2024	1.840	2.060	1.840	2.040	936,801	+0.18(+9.68%)
Apr 18, 2024	1.900	1.990	1.820	1.860	1,061,154	-0.04(-2.11%)
Apr 17, 2024	1.960	1.987	1.890	1.900	692,008	-0.05(-2.56%)
Apr 16, 2024	1.960	2.040	1.910	1.950	859,213	-0.03(-1.52%)
Apr 15, 2024	2.060	2.130	1.950	1.980	1,248,670	-0.08(-3.88%)
Apr 12, 2024	2.200	2.200	2.000	2.060	1,008,941	-0.13(-5.94%)
Apr 11, 2024	2.240	2.280	2.170	2.190	959,732	-0.04(-1.79%)
Apr 10, 2024	2.270	2.280	2.200	2.230	887,851	-0.08(-3.46%)
Apr 09, 2024	2.320	2.380	2.245	2.310	803,018	-0.01(-0.43%)
Apr 08, 2024	2.320	2.340	2.250	2.320	841,217	+0.03(+1.31%)
Apr 05, 2024	2.270	2.410	2.195	2.290	1,117,712	+0.02(+0.88%)
Apr 04, 2024	2.300	2.375	2.210	2.270	1,022,884	+0.01(+0.44%)
Apr 03, 2024	2.120	2.370	2.105	2.260	1,340,822	+0.10(+4.63%)
Apr 02, 2024	2.260	2.280	2.120	2.160	1,374,084	-0.14(-6.09%)

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.