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

Emergent Biosolutions (NY: EBS )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2023 7.700 7.710 7.330 7.350 1,471,810 -0.27(-3.54%)
Jun 29, 2023 7.660 7.950 7.450 7.620 1,710,480 -0.07(-0.91%)
Jun 28, 2023 8.350 8.350 7.640 7.690 2,040,955 -0.75(-8.89%)
Jun 27, 2023 9.140 9.230 8.375 8.440 1,513,445 -0.83(-8.95%)
Jun 26, 2023 9.450 9.660 9.250 9.270 943,887 -0.05(-0.54%)
Jun 23, 2023 9.460 9.570 9.090 9.320 1,164,062 -0.28(-2.92%)
Jun 22, 2023 9.730 9.730 9.281 9.600 1,195,064 -0.13(-1.34%)
Jun 21, 2023 9.290 9.960 9.200 9.730 1,994,087 +0.38(+4.06%)
Jun 20, 2023 8.440 9.600 8.300 9.350 2,341,196 +0.93(+11.05%)
Jun 16, 2023 8.210 8.500 7.930 8.420 6,542,703 +0.33(+4.08%)
Jun 15, 2023 7.990 8.160 7.870 8.090 1,111,574 +0.06(+0.75%)
Jun 14, 2023 8.180 8.340 7.900 8.030 1,496,205 -0.06(-0.74%)
Jun 13, 2023 8.360 8.550 8.060 8.090 1,192,239 -0.16(-1.94%)
Jun 12, 2023 8.250 8.340 8.080 8.250 1,155,979 +0.00(+0.00%)
Jun 09, 2023 8.410 8.620 8.150 8.250 854,302 -0.14(-1.67%)
Jun 08, 2023 8.300 8.510 8.180 8.390 915,771 -0.11(-1.29%)
Jun 07, 2023 8.070 8.520 8.010 8.500 1,255,553 +0.49(+6.12%)
Jun 06, 2023 7.840 8.220 7.750 8.010 1,207,804 +0.10(+1.26%)
Jun 05, 2023 8.210 8.220 7.855 7.910 1,228,106 -0.33(-4.00%)
Jun 02, 2023 8.350 8.450 8.160 8.240 1,028,298 +0.04(+0.49%)
Jun 01, 2023 8.570 8.570 8.160 8.200 889,993 -0.33(-3.87%)
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%)
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.