Stock Quote

Emergent Biosolutions (NY: EBS )

12.00 +0.19 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.65 12.01 11.47 12.00 937,696 +0.19(+1.61%)
Dec 01, 2022 12.40 12.55 11.64 11.81 902,825 -0.49(-3.98%)
Nov 30, 2022 11.73 12.32 11.34 12.30 1,372,954 +0.53(+4.50%)
Nov 29, 2022 11.64 11.93 11.51 11.77 2,191,163 +0.16(+1.38%)
Nov 28, 2022 11.80 12.04 11.52 11.61 882,293 -0.29(-2.44%)
Nov 25, 2022 11.68 12.17 11.62 11.90 373,282 +0.07(+0.59%)
Nov 23, 2022 11.91 12.09 11.58 11.83 665,853 -0.22(-1.83%)
Nov 22, 2022 11.95 12.34 11.72 12.05 844,955 +0.21(+1.77%)
Nov 21, 2022 12.23 12.24 11.80 11.84 678,221 -0.48(-3.90%)
Nov 18, 2022 12.45 12.54 11.77 12.32 967,881 +0.21(+1.73%)
Nov 17, 2022 12.10 12.38 11.89 12.11 925,905 -0.08(-0.66%)
Nov 16, 2022 13.10 13.32 12.15 12.19 1,184,617 -1.12(-8.41%)
Nov 15, 2022 13.75 14.34 13.19 13.31 1,158,157 -0.14(-1.04%)
Nov 14, 2022 15.50 15.68 13.42 13.45 1,088,890 -2.29(-14.55%)
Nov 11, 2022 14.43 15.95 14.39 15.74 1,130,253 +0.74(+4.93%)
Nov 10, 2022 13.49 15.39 13.27 15.00 2,458,524 +2.15(+16.73%)
Nov 09, 2022 17.39 17.39 12.00 12.85 3,885,194 -6.88(-34.87%)
Nov 08, 2022 20.33 20.51 19.48 19.73 611,085 -0.57(-2.81%)
Nov 07, 2022 20.13 20.54 19.89 20.30 506,560 +0.34(+1.70%)
Nov 04, 2022 19.88 20.33 19.38 19.96 625,272 +0.43(+2.20%)
Nov 03, 2022 19.62 19.92 19.16 19.53 390,483 -0.55(-2.74%)
Nov 02, 2022 20.70 21.22 20.06 20.08 591,376 -0.84(-4.02%)
Nov 01, 2022 21.25 21.56 20.85 20.92 433,651 +0.06(+0.29%)
Oct 31, 2022 21.15 21.45 20.82 20.86 565,034 -0.59(-2.75%)
Oct 28, 2022 20.98 21.50 20.61 21.45 618,528 +0.58(+2.78%)
Oct 27, 2022 21.49 21.65 20.66 20.87 652,167 -0.36(-1.70%)
Oct 26, 2022 19.35 21.88 19.27 21.23 858,703 +2.07(+10.80%)
Oct 25, 2022 18.39 19.36 18.29 19.16 799,326 +0.74(+4.02%)
Oct 24, 2022 18.62 18.80 18.18 18.42 434,147 -0.24(-1.29%)
Oct 21, 2022 18.21 18.74 18.00 18.66 702,286 +0.49(+2.70%)
Oct 20, 2022 18.61 19.11 18.12 18.17 491,147 -0.38(-2.05%)
Oct 19, 2022 19.33 19.33 18.34 18.55 801,494 -0.99(-5.07%)
Oct 18, 2022 20.55 20.79 19.30 19.54 538,050 -0.55(-2.74%)
Oct 17, 2022 19.80 20.30 19.57 20.09 745,290 +0.66(+3.40%)
Oct 14, 2022 20.06 20.36 19.40 19.43 413,989 -0.53(-2.66%)
Oct 13, 2022 19.04 20.21 19.00 19.96 423,923 +0.29(+1.47%)
Oct 12, 2022 19.86 19.95 19.57 19.67 550,323 -0.20(-1.01%)
Oct 11, 2022 19.46 20.52 19.30 19.87 667,260 +0.19(+0.97%)
Oct 10, 2022 19.47 20.01 19.41 19.68 637,530 +0.17(+0.87%)
Oct 07, 2022 20.37 20.44 19.39 19.51 771,432 -1.17(-5.66%)
Oct 06, 2022 20.60 20.93 20.34 20.68 455,808 -0.16(-0.77%)
Oct 05, 2022 20.91 21.13 20.25 20.84 512,736 -0.58(-2.71%)
Oct 04, 2022 21.54 21.75 21.16 21.42 1,020,953 +0.35(+1.66%)
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.