Skip to main content

Emergent Biosolutions (NY: EBS )

11.55 +0.90 (+8.45%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.03 10.95 9.820 10.65 2,795,856 +0.76(+7.68%)
Jul 11, 2024 9.500 10.24 9.130 9.890 3,802,142 +0.59(+6.34%)
Jul 10, 2024 8.870 9.300 8.560 9.300 2,117,933 +0.58(+6.65%)
Jul 09, 2024 8.150 8.860 8.011 8.720 2,898,330 +0.59(+7.26%)
Jul 08, 2024 8.060 8.440 7.920 8.130 2,987,539 +0.20(+2.52%)
Jul 05, 2024 7.570 7.970 7.420 7.930 1,562,547 +0.39(+5.17%)
Jul 03, 2024 7.620 7.707 7.000 7.540 1,712,064 +0.05(+0.67%)
Jul 02, 2024 7.280 8.287 7.240 7.490 4,672,745 +0.43(+6.09%)
Jul 01, 2024 6.830 7.195 6.690 7.060 1,954,755 +0.24(+3.52%)
Jun 28, 2024 7.090 7.350 6.790 6.820 10,588,277 -0.16(-2.29%)
Jun 27, 2024 6.510 7.130 6.300 6.980 2,060,276 +0.42(+6.40%)
Jun 26, 2024 6.830 7.180 6.285 6.560 2,326,415 -0.33(-4.79%)
Jun 25, 2024 6.800 7.005 6.550 6.890 1,574,844 +0.12(+1.77%)
Jun 24, 2024 6.480 6.970 6.280 6.770 1,421,594 +0.25(+3.83%)
Jun 21, 2024 6.540 6.920 6.360 6.520 3,515,433 +0.05(+0.77%)
Jun 20, 2024 6.230 6.730 6.110 6.470 2,437,625 +0.41(+6.77%)
Jun 18, 2024 5.920 6.240 5.860 6.060 1,235,181 +0.05(+0.83%)
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 6,585,197 +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%)
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.