Skip to main content

Emergent Biosolutions (NY: EBS )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.000 6.070 5.840 6.010 1,041,317 -0.16(-2.59%)
Jun 14, 2024 5.950 6.276 5.750 6.170 1,683,070 +0.13(+2.15%)
Jun 13, 2024 6.350 6.480 6.000 6.040 1,101,540 -0.28(-4.43%)
Jun 12, 2024 6.770 6.940 6.290 6.320 1,968,153 -0.16(-2.47%)
Jun 11, 2024 6.260 6.580 6.250 6.480 1,379,076 +0.09(+1.41%)
Jun 10, 2024 6.040 6.410 5.962 6.390 1,383,002 +0.20(+3.23%)
Jun 07, 2024 6.100 6.449 5.910 6.190 1,626,984 -0.07(-1.12%)
Jun 06, 2024 6.670 7.180 5.930 6.260 5,215,613 -0.41(-6.15%)
Jun 05, 2024 5.620 6.710 5.580 6.670 3,027,404 +1.11(+19.96%)
Jun 04, 2024 6.090 6.260 5.560 5.560 2,220,556 -0.55(-9.00%)
Jun 03, 2024 5.640 6.251 5.520 6.110 2,403,761 +0.41(+7.19%)
May 31, 2024 5.130 5.720 5.040 5.700 2,467,515 +0.61(+11.98%)
May 30, 2024 4.760 5.140 4.745 5.090 1,926,497 +0.45(+9.70%)
May 29, 2024 4.610 4.865 4.510 4.640 1,602,179 -0.08(-1.69%)
May 28, 2024 4.790 4.955 4.655 4.720 1,281,923 -0.04(-0.84%)
May 24, 2024 4.980 5.050 4.632 4.760 1,403,406 -0.18(-3.64%)
May 23, 2024 5.010 5.170 4.790 4.940 1,826,636 -0.08(-1.59%)
May 22, 2024 5.280 5.310 4.910 5.020 2,176,342 -0.16(-3.09%)
May 21, 2024 5.820 5.880 5.140 5.180 2,625,385 -0.62(-10.69%)
May 20, 2024 5.590 6.280 5.590 5.800 2,757,506 +0.25(+4.50%)
May 17, 2024 5.270 5.880 5.270 5.550 2,484,981 +0.28(+5.31%)
May 16, 2024 5.670 5.840 5.270 5.270 1,764,245 -0.44(-7.71%)
May 15, 2024 5.270 5.850 5.151 5.710 3,121,928 +0.63(+12.40%)
May 14, 2024 5.330 5.600 5.030 5.080 3,384,708 -0.28(-5.22%)
May 13, 2024 4.400 5.649 4.352 5.360 5,888,743 +1.01(+23.22%)
May 10, 2024 4.410 4.535 4.210 4.350 1,383,223 -0.02(-0.46%)
May 09, 2024 4.500 4.550 4.180 4.370 2,954,079 -0.04(-0.91%)
May 08, 2024 4.300 4.930 4.220 4.410 6,585,548 +0.01(+0.23%)
May 07, 2024 3.940 4.570 3.910 4.400 6,223,079 +0.42(+10.55%)
May 06, 2024 3.880 4.510 3.840 3.980 9,387,687 +0.09(+2.31%)
May 03, 2024 3.450 4.020 3.360 3.890 19,249,920 +0.59(+17.88%)
May 02, 2024 2.950 4.760 2.820 3.300 151,444,384 +1.37(+70.98%)
May 01, 2024 1.940 1.995 1.870 1.930 2,713,228 +0.05(+2.66%)
Apr 30, 2024 1.880 1.910 1.824 1.880 987,729 -0.01(-0.53%)
Apr 29, 2024 1.920 2.040 1.880 1.890 1,093,759 -0.03(-1.56%)
Apr 26, 2024 2.010 2.010 1.900 1.920 880,929 -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.