Skip to main content

Emergent Biosolutions (NY: EBS )

2.740 -0.060 (-2.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.800 3.230 2.700 2.740 6,374,940 -0.06(-2.14%)
Feb 22, 2024 2.710 2.990 2.460 2.800 8,430,394 +0.09(+3.32%)
Feb 21, 2024 1.700 3.250 1.660 2.710 76,104,928 +1.19(+78.29%)
Feb 20, 2024 1.570 1.620 1.480 1.520 1,451,327 -0.04(-2.56%)
Feb 16, 2024 1.700 1.700 1.550 1.560 1,371,473 -0.14(-8.24%)
Feb 15, 2024 1.720 1.745 1.640 1.700 1,266,434 +0.01(+0.59%)
Feb 14, 2024 1.600 1.710 1.530 1.690 1,232,191 +0.10(+6.29%)
Feb 13, 2024 1.710 1.710 1.584 1.590 1,444,475 -0.21(-11.67%)
Feb 12, 2024 1.640 1.840 1.610 1.800 2,742,513 +0.22(+13.92%)
Feb 09, 2024 1.670 1.680 1.520 1.580 2,054,603 -0.10(-5.95%)
Feb 08, 2024 1.510 1.680 1.475 1.680 1,242,183 +0.18(+12.00%)
Feb 07, 2024 1.590 1.598 1.470 1.500 1,621,326 -0.06(-3.85%)
Feb 06, 2024 1.540 1.580 1.420 1.560 1,545,425 +0.03(+1.96%)
Feb 05, 2024 1.590 1.590 1.505 1.530 1,139,021 -0.09(-5.56%)
Feb 02, 2024 1.660 1.690 1.560 1.620 1,137,092 -0.03(-1.82%)
Feb 01, 2024 1.670 1.760 1.610 1.650 1,353,525 -0.02(-1.20%)
Jan 31, 2024 1.730 1.810 1.670 1.670 1,078,650 -0.06(-3.47%)
Jan 30, 2024 1.800 1.850 1.730 1.730 1,203,118 -0.10(-5.46%)
Jan 29, 2024 1.840 1.840 1.760 1.830 1,108,874 +0.01(+0.55%)
Jan 26, 2024 1.900 1.960 1.815 1.820 787,856 -0.04(-2.15%)
Jan 25, 2024 1.930 1.980 1.840 1.860 682,986 -0.02(-1.06%)
Jan 24, 2024 2.030 2.035 1.860 1.880 838,334 -0.09(-4.57%)
Jan 23, 2024 2.000 2.076 1.950 1.970 682,193 +0.00(+0.00%)
Jan 22, 2024 1.860 2.000 1.845 1.970 848,977 +0.14(+7.65%)
Jan 19, 2024 1.850 1.870 1.795 1.830 960,160 -0.01(-0.54%)
Jan 18, 2024 1.950 1.960 1.830 1.840 1,538,341 -0.08(-4.17%)
Jan 17, 2024 2.020 2.025 1.890 1.920 1,466,268 -0.11(-5.42%)
Jan 16, 2024 2.060 2.089 2.010 2.030 792,550 -0.02(-0.98%)
Jan 12, 2024 2.100 2.215 2.010 2.050 1,518,095 -0.05(-2.38%)
Jan 11, 2024 2.250 2.250 2.080 2.100 1,712,644 -0.07(-3.23%)
Jan 10, 2024 2.210 2.340 2.155 2.170 1,473,491 +0.09(+4.33%)
Jan 09, 2024 2.140 2.140 2.070 2.080 1,210,931 -0.08(-3.70%)
Jan 08, 2024 2.200 2.230 2.140 2.160 1,030,504 -0.04(-1.82%)
Jan 05, 2024 2.360 2.370 2.200 2.200 1,274,947 -0.16(-6.78%)
Jan 04, 2024 2.400 2.400 2.200 2.360 1,495,397 +0.00(+0.00%)
Jan 03, 2024 2.550 2.558 2.330 2.360 1,692,008 -0.23(-8.88%)
Jan 02, 2024 2.350 2.760 2.330 2.590 1,466,301 +0.19(+7.92%)
Dec 29, 2023 2.500 2.500 2.360 2.400 1,025,020 -0.07(-2.83%)
Dec 28, 2023 2.350 2.480 2.350 2.470 879,420 +0.07(+2.92%)
Dec 27, 2023 2.440 2.480 2.360 2.400 528,254 -0.01(-0.41%)
Dec 26, 2023 2.490 2.520 2.375 2.410 922,799 -0.07(-2.82%)
Dec 22, 2023 2.330 2.525 2.320 2.480 1,622,372 +0.19(+8.30%)
Dec 21, 2023 2.250 2.330 2.240 2.290 1,022,490 +0.06(+2.69%)
Dec 20, 2023 2.450 2.455 2.220 2.230 1,368,850 -0.21(-8.61%)
Dec 19, 2023 2.310 2.540 2.310 2.440 1,379,168 +0.10(+4.27%)
Dec 18, 2023 2.360 2.410 2.260 2.340 1,253,780 -0.04(-1.68%)
Dec 15, 2023 2.570 2.630 2.343 2.380 4,238,477 -0.15(-5.93%)
Dec 14, 2023 2.360 2.720 2.320 2.530 2,265,010 +0.24(+10.48%)
Dec 13, 2023 2.100 2.305 1.990 2.290 1,454,330 +0.20(+9.57%)
Dec 12, 2023 2.120 2.130 2.030 2.090 1,428,274 -0.03(-1.42%)
Dec 11, 2023 2.460 2.477 2.110 2.120 1,622,986 -0.37(-14.86%)
Dec 08, 2023 2.400 2.600 2.310 2.490 804,757 +0.07(+2.89%)
Dec 07, 2023 2.520 2.580 2.410 2.420 830,507 -0.11(-4.35%)
Dec 06, 2023 2.400 2.660 2.360 2.530 1,139,787 +0.13(+5.42%)
Dec 05, 2023 2.550 2.560 2.390 2.400 877,173 -0.17(-6.61%)
Dec 04, 2023 2.370 2.665 2.360 2.570 1,923,460 +0.18(+7.53%)
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.