Skip to main content

Emergent Biosolutions (NY: EBS )

9.190 +0.190 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 8.960 9.190 8.700 9.190 748,132 +0.19(+2.11%)
Oct 14, 2024 8.710 9.010 8.550 9.000 858,085 +0.25(+2.86%)
Oct 11, 2024 8.450 9.080 8.440 8.750 1,272,170 +0.30(+3.55%)
Oct 10, 2024 8.820 8.900 8.230 8.450 1,550,423 -0.48(-5.38%)
Oct 09, 2024 9.160 9.470 8.900 8.930 1,001,346 -0.29(-3.15%)
Oct 08, 2024 9.050 9.866 9.000 9.220 1,620,855 +0.02(+0.22%)
Oct 07, 2024 9.120 9.410 8.860 9.200 1,016,439 -0.15(-1.60%)
Oct 04, 2024 9.040 9.570 8.860 9.350 1,635,131 +0.41(+4.59%)
Oct 03, 2024 8.940 9.260 8.850 8.940 1,181,317 -0.25(-2.72%)
Oct 02, 2024 8.380 9.260 8.210 9.190 2,460,658 +0.72(+8.50%)
Oct 01, 2024 8.270 8.660 7.970 8.470 2,265,379 +0.12(+1.44%)
Sep 30, 2024 7.370 8.350 7.310 8.350 2,108,496 +0.86(+11.48%)
Sep 27, 2024 7.330 7.770 7.050 7.490 3,526,223 +0.21(+2.88%)
Sep 26, 2024 6.070 7.470 5.950 7.280 5,386,585 +1.34(+22.56%)
Sep 25, 2024 6.480 6.650 5.690 5.940 6,186,460 -0.17(-2.78%)
Sep 24, 2024 6.070 6.200 5.975 6.110 1,256,069 +0.05(+0.83%)
Sep 23, 2024 6.560 6.560 6.000 6.060 1,957,461 -0.49(-7.48%)
Sep 20, 2024 6.930 6.970 6.550 6.550 4,452,315 -0.44(-6.29%)
Sep 19, 2024 7.150 7.230 6.960 6.990 875,188 +0.09(+1.30%)
Sep 18, 2024 6.920 7.370 6.750 6.900 1,601,249 +0.02(+0.29%)
Sep 17, 2024 7.330 7.410 6.870 6.880 1,507,450 -0.37(-5.10%)
Sep 16, 2024 7.850 7.930 7.150 7.250 1,786,213 -0.62(-7.88%)
Sep 13, 2024 7.560 8.185 7.560 7.870 1,568,449 +0.24(+3.15%)
Sep 12, 2024 7.680 7.860 7.440 7.630 943,502 +0.06(+0.79%)
Sep 11, 2024 7.620 7.770 7.380 7.570 960,120 -0.20(-2.57%)
Sep 10, 2024 7.760 7.780 7.480 7.770 1,262,105 +0.09(+1.17%)
Sep 09, 2024 7.440 7.790 7.370 7.680 1,138,901 +0.16(+2.13%)
Sep 06, 2024 7.590 7.765 7.320 7.520 1,331,886 -0.11(-1.44%)
Sep 05, 2024 7.390 7.970 7.230 7.630 1,675,585 +0.24(+3.25%)
Sep 04, 2024 7.400 7.745 7.110 7.390 2,094,108 +0.00(+0.00%)
Sep 03, 2024 8.120 8.400 7.195 7.390 3,744,945 -0.92(-11.07%)
Aug 30, 2024 10.50 10.50 8.050 8.310 9,930,937 -0.60(-6.73%)
Aug 29, 2024 9.070 9.421 8.830 8.910 1,499,711 +0.00(+0.00%)
Aug 28, 2024 9.130 9.593 8.620 8.910 2,119,158 -0.37(-3.99%)
Aug 27, 2024 9.170 9.820 8.950 9.280 1,486,529 -0.04(-0.43%)
Aug 26, 2024 9.590 9.590 8.750 9.320 1,914,028 -0.21(-2.20%)
Aug 23, 2024 9.650 10.02 9.280 9.530 2,355,372 +0.03(+0.32%)
Aug 22, 2024 10.65 10.66 9.271 9.500 3,387,345 -0.99(-9.44%)
Aug 21, 2024 9.570 10.60 9.250 10.49 4,786,391 +0.85(+8.82%)
Aug 20, 2024 11.67 11.96 9.363 9.640 5,995,292 -2.46(-20.33%)
Aug 19, 2024 10.99 13.28 9.780 12.10 11,989,899 +1.36(+12.66%)
Aug 16, 2024 10.00 11.61 9.610 10.74 10,631,469 +2.08(+24.02%)
Aug 15, 2024 7.350 8.960 7.070 8.660 4,656,912 +1.09(+14.40%)
Aug 14, 2024 6.790 7.720 6.270 7.570 3,447,849 +0.79(+11.65%)
Aug 13, 2024 6.730 7.200 6.700 6.780 1,464,805 +0.11(+1.65%)
Aug 12, 2024 6.940 7.220 6.518 6.670 1,624,177 -0.42(-5.92%)
Aug 09, 2024 8.320 8.320 6.660 7.090 3,601,796 -1.31(-15.60%)
Aug 08, 2024 5.660 8.450 5.660 8.400 6,566,999 +2.68(+46.85%)
Aug 07, 2024 6.360 6.625 5.250 5.720 7,282,731 -4.14(-41.99%)
Aug 06, 2024 10.05 10.28 9.530 9.860 2,246,179 +0.14(+1.44%)
Aug 05, 2024 8.700 9.970 8.500 9.720 1,792,447 -0.39(-3.86%)
Aug 02, 2024 9.780 11.15 9.610 10.11 2,336,003 -0.46(-4.35%)
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.