Advertisement
Advertisement
U.S. markets close in 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.37-0.39 (-1.18%)
As of 03:31PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202232.4432.8932.1232.3732.37287,188
Jun 24, 202232.8533.1531.9532.7632.76783,600
Jun 23, 202230.5832.3530.5832.3432.34558,500
Jun 22, 202228.6430.5228.6430.1730.17427,600
Jun 21, 202229.0929.7828.6129.1529.15526,200
Jun 17, 202227.5528.8427.5528.5528.551,687,400
Jun 16, 202227.5627.8026.8527.4227.42453,500
Jun 15, 202227.8328.7127.4128.4028.40553,400
Jun 14, 202228.0828.6427.3127.6827.68570,500
Jun 13, 202229.3429.7028.0628.3328.33644,800
Jun 10, 202230.8431.0529.6229.9129.91546,100
Jun 09, 202231.6332.2031.1531.5031.50578,500
Jun 08, 202232.0932.7631.7031.9531.95571,100
Jun 07, 202230.4232.4830.1832.3832.38656,700
Jun 06, 202232.1832.1830.6530.8030.80791,400
Jun 03, 202232.4632.9931.3832.2432.24568,900
Jun 02, 202232.2032.8531.3132.7732.77432,300
Jun 01, 202232.7133.0031.5132.1732.17715,000
May 31, 202234.8934.9932.8232.9632.96967,400
May 27, 202232.3035.2631.6035.2235.221,125,100
May 26, 202233.4134.0032.0032.1932.19890,000
May 25, 202233.3634.6732.7633.7433.74854,600
May 24, 202235.5336.2732.9433.3333.331,372,800
May 23, 202240.4540.4536.4836.6736.674,160,800
May 20, 202233.7537.2033.2235.3335.333,275,700
May 19, 202232.5933.5431.3431.6931.691,085,600
May 18, 202229.2929.5528.1128.3428.34586,900
May 17, 202229.1829.8328.8829.6729.67411,200
May 16, 202228.8329.4627.9028.6228.62423,700
May 13, 202229.4429.5428.2528.7428.74550,200
May 12, 202227.9229.2027.6129.0829.08827,500
May 11, 202229.9930.5227.8427.9727.97803,500
May 10, 202230.5631.3130.0430.4030.40763,200
May 09, 202231.0031.7030.3130.6730.67956,400
May 06, 202232.0232.3831.2631.4731.47659,200
May 05, 202233.4133.4131.4232.2832.281,047,800
May 04, 202233.0934.0132.0733.8533.85643,100
May 03, 202233.4134.0232.4533.3733.37624,500
May 02, 202232.0133.8731.5233.7833.781,057,900
Apr 29, 202234.6134.9431.4132.3832.381,301,800
Apr 28, 202236.6836.6834.5336.6136.61787,900
Apr 27, 202236.6937.3136.1836.4736.47476,400
Apr 26, 202238.1038.3736.7537.0237.02502,800
Apr 25, 202236.9938.4636.6838.2838.28519,300
Apr 22, 202238.7539.0737.2037.2637.26533,300
Apr 21, 202241.1341.2938.8439.0839.08479,300
Apr 20, 202241.3441.8740.9440.9540.95329,400
Apr 19, 202241.1341.3540.1741.1841.18574,200
Apr 18, 202241.8941.8940.4340.5940.59595,400
Apr 14, 202242.1242.5340.7441.4041.40511,100
Apr 13, 202241.9343.1241.7542.3542.35378,100
Apr 12, 202242.2243.3341.3641.8941.89469,900
Apr 11, 202241.4642.2341.1741.8341.83538,700
Apr 08, 202242.4543.4141.4741.6341.63458,400
Apr 07, 202242.7843.4641.8742.2842.28559,500
Apr 06, 202241.8343.7841.4743.2543.25491,300
Apr 05, 202243.1243.9642.0142.0842.08527,900
Apr 04, 202244.0444.0442.8143.2143.21551,800
Apr 01, 202241.5343.8241.4043.6343.63884,900
Mar 31, 202241.7041.8341.0141.0641.06646,600
Mar 30, 202243.9243.9341.6441.7841.78409,400
Mar 29, 202243.4744.3943.2843.9643.96426,300
Mar 28, 202243.9945.1442.4442.9542.95353,800
Mar 25, 202243.3044.4142.8544.2044.20421,900
Mar 24, 202242.9943.6642.1643.1843.18399,300
Mar 23, 202242.1943.5541.9442.5042.50500,900
Mar 22, 202241.6942.7741.1242.5242.52610,800
Mar 21, 202242.8543.8241.2041.5041.50598,200
Mar 18, 202239.9542.9339.6742.7642.761,144,000
Mar 17, 202239.1039.7438.4139.6839.68817,500
Mar 16, 202238.1939.1437.8139.1439.14692,900
Mar 15, 202237.1238.4436.5738.2138.21624,400
Mar 14, 202236.4237.7236.2037.0337.03846,300
Mar 11, 202239.6139.7536.4036.4836.48738,100
Mar 10, 202241.8742.0139.0539.5439.54687,500
Mar 09, 202241.5842.3541.0842.2042.20563,400
Mar 08, 202240.9142.7640.6541.2841.28506,500
Mar 07, 202241.2742.0340.7341.1741.17585,200
Mar 04, 202241.3842.2840.6541.5941.59463,900
Mar 03, 202243.8243.8241.8741.9941.99573,900
Mar 02, 202241.5744.6141.0143.5643.56584,900
Mar 01, 202240.6342.9340.6341.5341.53743,900
Feb 28, 202238.8942.9538.7541.3841.381,421,500
Feb 25, 202241.1942.3639.1439.6439.64824,400
Feb 24, 202241.2742.4340.7642.3442.34564,500
Feb 23, 202242.3143.4741.8742.4742.47583,000
Feb 22, 202241.3242.7541.1942.2342.23476,000
Feb 18, 202242.2242.6341.2041.8241.82442,300
Feb 17, 202243.6044.1742.1942.4642.46402,900
Feb 16, 202244.5144.7443.7844.2344.23345,400
Feb 15, 202244.9645.6243.7244.8344.83320,900
Feb 14, 202245.2146.2444.1744.6344.63730,600
Feb 11, 202244.0546.6943.4845.7445.74366,800
Feb 10, 202245.7847.7142.8943.4443.441,040,900
Feb 09, 202244.8546.6844.8546.6846.68683,800
Feb 08, 202245.3946.0644.3044.8444.84408,000
Feb 07, 202245.7447.1045.5745.6745.67390,700
Feb 04, 202244.1845.7043.7245.3045.30433,900
Feb 03, 202245.0445.5644.5344.6044.60262,600
Feb 02, 202246.7646.7644.7945.1645.16423,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement