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

Emergent Biosolutions (NY: EBS )

9.400 +0.520 (+5.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.950 9.780 8.830 9.400 1,278,426 +0.52(+5.86%)
Nov 20, 2024 8.210 8.970 8.120 8.880 1,065,430 +0.61(+7.38%)
Nov 19, 2024 8.310 8.570 8.200 8.270 1,424,279 -0.33(-3.84%)
Nov 18, 2024 8.170 8.720 7.810 8.600 2,642,080 +0.88(+11.40%)
Nov 15, 2024 9.010 9.090 7.710 7.720 3,147,139 -1.55(-16.72%)
Nov 14, 2024 9.920 10.02 9.255 9.270 1,325,368 -0.70(-7.02%)
Nov 13, 2024 10.82 11.02 9.939 9.970 1,467,818 -0.92(-8.45%)
Nov 12, 2024 11.63 11.65 10.63 10.89 1,980,554 -1.08(-9.02%)
Nov 11, 2024 12.22 12.68 11.80 11.97 1,658,025 +0.20(+1.70%)
Nov 08, 2024 10.99 12.07 10.70 11.77 2,168,164 +0.77(+7.00%)
Nov 07, 2024 11.43 12.73 10.98 11.00 5,612,766 +1.80(+19.57%)
Nov 06, 2024 9.270 9.440 8.910 9.200 1,535,984 +0.24(+2.68%)
Nov 05, 2024 8.790 9.050 8.680 8.960 848,983 +0.19(+2.17%)
Nov 04, 2024 9.000 9.234 8.660 8.770 1,043,179 -0.35(-3.84%)
Nov 01, 2024 9.110 9.420 8.980 9.120 1,024,100 +0.06(+0.66%)
Oct 31, 2024 9.540 9.620 8.970 9.060 1,160,659 -0.54(-5.62%)
Oct 30, 2024 9.270 9.892 9.205 9.600 860,529 +0.27(+2.89%)
Oct 29, 2024 9.500 9.700 9.160 9.330 722,640 -0.34(-3.52%)
Oct 28, 2024 8.990 9.680 8.980 9.670 1,039,310 +0.74(+8.29%)
Oct 25, 2024 9.060 9.167 8.750 8.930 799,295 -0.13(-1.43%)
Oct 24, 2024 8.790 9.130 8.610 9.060 1,215,784 +0.31(+3.54%)
Oct 23, 2024 9.110 9.277 8.610 8.750 1,382,545 -0.48(-5.20%)
Oct 22, 2024 10.15 10.65 9.150 9.230 1,976,127 -0.95(-9.33%)
Oct 21, 2024 9.280 10.48 9.030 10.18 1,840,755 +0.83(+8.88%)
Oct 18, 2024 9.150 9.370 8.860 9.350 1,121,596 +0.21(+2.30%)
Oct 17, 2024 9.160 9.340 8.890 9.140 1,190,676 -0.02(-0.22%)
Oct 16, 2024 9.290 9.400 9.040 9.160 978,770 -0.03(-0.33%)
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 1,634,071 +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%)
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.