Indicators

Emergent Biosolutions (NY: EBS )

7.540 +0.260 (+3.57%)

Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.