Advertisement
Advertisement
U.S. markets close in 1 hour 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.40-3.27 (-8.92%)
As of 02:49PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202235.5336.2133.0033.4033.40882,826
May 23, 202240.4540.4536.4836.6736.674,156,200
May 20, 202233.7537.2033.2235.3335.333,266,600
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, 202234.6134.9431.4132.3832.381,301,000
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
Feb 01, 202246.8347.4745.8847.0447.04288,700
Jan 31, 202244.5947.0444.5946.8046.80449,100
Jan 28, 202243.9245.3443.4045.3045.30358,600
Jan 27, 202245.5845.7344.0644.2444.24593,700
Jan 26, 202246.8647.1244.9445.1245.12640,500
Jan 25, 202245.9447.0144.5846.4246.42420,100
Jan 24, 202246.0046.8744.3746.2046.20753,800
Jan 21, 202245.9748.0845.7346.9746.97642,300
Jan 20, 202247.3148.2046.2446.5246.52610,200
Jan 19, 202247.5147.9745.4645.5945.59569,900
Jan 18, 202252.0652.0647.2147.2347.23690,000
Jan 14, 202249.1952.2849.0152.2252.22684,600
Jan 13, 202248.8050.6048.0349.4849.48545,000
Jan 12, 202250.2851.1148.5048.5448.54770,200
Jan 11, 202250.3351.5450.0950.8950.89573,100
Jan 10, 202248.2050.2747.9550.2050.20627,800
Jan 07, 202248.3550.3148.2148.7848.78745,200
Jan 06, 202246.2648.9445.8348.3548.35741,500
Jan 05, 202247.7248.9846.2346.2646.26646,600
Jan 04, 202247.4448.0746.3347.1747.17533,100
Jan 03, 202243.7948.2143.4847.9747.97784,100
Dec 31, 202145.1845.5943.3943.4743.47589,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement