Advertisement
Advertisement
U.S. markets open in 5 hours 33 minutes
S&P Futures
4,354.25 +16.75 (+0.39%) Dow Futures
34,025.00 +133.00 (+0.39%) Nasdaq Futures
14,943.75 +84.00 (+0.57%) Russell 2000 Futures
1,816.10 +7.00 (+0.39%) Crude Oil
91.55 -0.16 (-0.17%) Gold
1,889.80 +11.20 (+0.60%)
Emergent BioSolutions Inc. (EBS)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 3.2700 | 3.3700 | 3.1300 | 3.3100 | 3.3100 | 1,716,500 |
| Sep 27, 2023 | 3.3500 | 3.4400 | 3.2000 | 3.3000 | 3.3000 | 1,465,800 |
| Sep 26, 2023 | 3.1500 | 3.3600 | 3.0800 | 3.2700 | 3.2700 | 2,360,300 |
| Sep 25, 2023 | 3.2300 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 1,876,100 |
| Sep 22, 2023 | 3.4400 | 3.4700 | 3.2000 | 3.2600 | 3.2600 | 1,515,900 |
| Sep 21, 2023 | 3.5900 | 3.6200 | 3.4000 | 3.4400 | 3.4400 | 1,883,000 |
| Sep 20, 2023 | 3.7500 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 1,490,200 |
| Sep 19, 2023 | 3.6900 | 3.7800 | 3.5300 | 3.7600 | 3.7600 | 1,825,500 |
| Sep 18, 2023 | 4.0100 | 4.1700 | 3.6200 | 3.7100 | 3.7100 | 2,887,700 |
| Sep 15, 2023 | 4.1100 | 4.2900 | 3.8100 | 3.9700 | 3.9700 | 12,869,100 |
| Sep 14, 2023 | 4.0100 | 4.2000 | 3.9500 | 4.1400 | 4.1400 | 2,210,200 |
| Sep 13, 2023 | 4.1400 | 4.1500 | 3.8900 | 3.9400 | 3.9400 | 2,669,900 |
| Sep 12, 2023 | 4.1900 | 4.2600 | 4.0400 | 4.1100 | 4.1100 | 1,973,500 |
| Sep 11, 2023 | 4.6800 | 4.6800 | 4.1700 | 4.2200 | 4.2200 | 2,456,300 |
| Sep 08, 2023 | 4.3900 | 4.5800 | 4.2100 | 4.5700 | 4.5700 | 1,695,500 |
| Sep 07, 2023 | 4.5000 | 4.5500 | 4.1600 | 4.3700 | 4.3700 | 2,197,300 |
| Sep 06, 2023 | 4.8200 | 4.8900 | 4.3600 | 4.5800 | 4.5800 | 2,175,700 |
| Sep 05, 2023 | 5.1300 | 5.2100 | 4.8200 | 4.8200 | 4.8200 | 2,619,300 |
| Sep 01, 2023 | 4.7800 | 5.1600 | 4.7800 | 5.0800 | 5.0800 | 2,765,600 |
| Aug 31, 2023 | 4.6300 | 5.4200 | 4.6300 | 4.6900 | 4.6900 | 5,996,200 |
| Aug 30, 2023 | 4.2300 | 4.6000 | 4.0500 | 4.5400 | 4.5400 | 4,763,000 |
| Aug 29, 2023 | 4.2100 | 4.2700 | 4.0100 | 4.0700 | 4.0700 | 3,418,400 |
| Aug 28, 2023 | 4.4700 | 4.6400 | 4.3200 | 4.4200 | 4.4200 | 2,053,900 |
| Aug 25, 2023 | 4.6400 | 4.6900 | 4.4500 | 4.5400 | 4.5400 | 2,775,700 |
| Aug 24, 2023 | 4.5300 | 4.6900 | 4.3200 | 4.5300 | 4.5300 | 12,187,500 |
| Aug 23, 2023 | 4.5000 | 4.7800 | 4.3500 | 4.5300 | 4.5300 | 3,514,500 |
| Aug 22, 2023 | 4.3700 | 4.5100 | 4.1900 | 4.4800 | 4.4800 | 5,839,400 |
| Aug 21, 2023 | 4.9700 | 4.9700 | 4.7400 | 4.7600 | 4.7600 | 1,920,700 |
| Aug 18, 2023 | 5.0800 | 5.2200 | 4.9500 | 4.9700 | 4.9700 | 1,231,900 |
| Aug 17, 2023 | 5.2300 | 5.2900 | 5.0100 | 5.1200 | 5.1200 | 1,397,600 |
| Aug 16, 2023 | 5.1300 | 5.2100 | 5.0600 | 5.1300 | 5.1300 | 1,885,800 |
| Aug 15, 2023 | 5.4400 | 5.4900 | 5.1500 | 5.1900 | 5.1900 | 1,869,000 |
| Aug 14, 2023 | 5.3700 | 5.5400 | 5.2300 | 5.4900 | 5.4900 | 1,641,200 |
| Aug 11, 2023 | 5.6200 | 5.6900 | 5.2800 | 5.4800 | 5.4800 | 2,596,100 |
| Aug 10, 2023 | 5.9000 | 6.0500 | 5.6100 | 5.7200 | 5.7200 | 2,466,500 |
| Aug 09, 2023 | 7.0400 | 7.0700 | 5.5300 | 5.9200 | 5.9200 | 5,174,000 |
| Aug 08, 2023 | 7.3800 | 7.3800 | 7.0100 | 7.2000 | 7.2000 | 1,481,200 |
| Aug 07, 2023 | 7.3900 | 7.5200 | 7.2000 | 7.4000 | 7.4000 | 1,496,000 |
| Aug 04, 2023 | 7.2800 | 7.4900 | 7.1600 | 7.3100 | 7.3100 | 1,044,100 |
| Aug 03, 2023 | 7.2400 | 7.3000 | 7.0300 | 7.2000 | 7.2000 | 1,080,300 |
| Aug 02, 2023 | 7.6900 | 7.7500 | 7.1300 | 7.2100 | 7.2100 | 1,516,500 |
| Aug 01, 2023 | 7.3500 | 8.2100 | 7.3000 | 7.9100 | 7.9100 | 4,102,700 |
| Jul 31, 2023 | 6.8000 | 6.9900 | 6.7500 | 6.8800 | 6.8800 | 1,562,900 |
| Jul 28, 2023 | 7.0800 | 7.0800 | 6.7200 | 6.7800 | 6.7800 | 1,640,600 |
| Jul 27, 2023 | 7.2700 | 7.3600 | 6.8200 | 6.9000 | 6.9000 | 1,384,500 |
| Jul 26, 2023 | 7.0000 | 7.2200 | 6.9800 | 7.1600 | 7.1600 | 1,025,500 |
| Jul 25, 2023 | 7.2500 | 7.3200 | 6.9300 | 7.0100 | 7.0100 | 2,157,600 |
| Jul 24, 2023 | 7.4300 | 7.7100 | 7.3000 | 7.3300 | 7.3300 | 1,402,100 |
| Jul 21, 2023 | 7.5700 | 7.9300 | 7.0600 | 7.5100 | 7.5100 | 4,089,000 |
| Jul 20, 2023 | 7.3000 | 7.3000 | 7.0200 | 7.0600 | 7.0600 | 839,200 |
| Jul 19, 2023 | 7.2200 | 7.3600 | 6.9600 | 7.1700 | 7.1700 | 1,119,200 |
| Jul 18, 2023 | 7.2900 | 7.5800 | 7.0400 | 7.0500 | 7.0500 | 921,700 |
| Jul 17, 2023 | 7.2200 | 7.3900 | 7.1400 | 7.2900 | 7.2900 | 838,200 |
| Jul 14, 2023 | 7.2600 | 7.3200 | 7.1300 | 7.2100 | 7.2100 | 653,200 |
| Jul 13, 2023 | 7.3600 | 7.6500 | 7.2600 | 7.2800 | 7.2800 | 751,000 |
| Jul 12, 2023 | 7.4400 | 7.5000 | 7.1200 | 7.3800 | 7.3800 | 910,200 |
| Jul 11, 2023 | 7.1700 | 7.4400 | 7.0200 | 7.2800 | 7.2800 | 886,300 |
| Jul 10, 2023 | 7.0700 | 7.2700 | 7.0000 | 7.1700 | 7.1700 | 1,346,600 |
| Jul 07, 2023 | 6.9200 | 7.3100 | 6.9200 | 7.0400 | 7.0400 | 1,050,000 |
| Jul 06, 2023 | 7.3200 | 7.3200 | 6.7700 | 6.9200 | 6.9200 | 1,702,800 |
| Jul 05, 2023 | 7.5000 | 7.6000 | 7.2500 | 7.3600 | 7.3600 | 1,377,500 |
| Jul 03, 2023 | 7.4000 | 7.7000 | 7.3500 | 7.5700 | 7.5700 | 734,900 |
| Jun 30, 2023 | 7.7000 | 7.7100 | 7.3300 | 7.3500 | 7.3500 | 1,464,700 |
| Jun 29, 2023 | 7.6600 | 7.9500 | 7.4500 | 7.6200 | 7.6200 | 1,710,900 |
| Jun 28, 2023 | 8.3500 | 8.3600 | 7.6400 | 7.6900 | 7.6900 | 2,042,200 |
| Jun 27, 2023 | 9.1400 | 9.2300 | 8.3800 | 8.4400 | 8.4400 | 1,514,500 |
| Jun 26, 2023 | 9.4500 | 9.6600 | 9.2500 | 9.2700 | 9.2700 | 944,700 |
| Jun 23, 2023 | 9.4600 | 9.5700 | 9.0900 | 9.3200 | 9.3200 | 1,164,100 |
| Jun 22, 2023 | 9.7300 | 9.7300 | 9.2800 | 9.6000 | 9.6000 | 1,195,100 |
| Jun 21, 2023 | 9.2900 | 9.9600 | 9.2000 | 9.7300 | 9.7300 | 1,994,100 |
| Jun 20, 2023 | 8.4400 | 9.6000 | 8.3000 | 9.3500 | 9.3500 | 2,340,800 |
| Jun 16, 2023 | 8.2100 | 8.5000 | 7.9300 | 8.4200 | 8.4200 | 6,542,600 |
| Jun 15, 2023 | 7.9900 | 8.1600 | 7.8700 | 8.0900 | 8.0900 | 1,111,600 |
| Jun 14, 2023 | 8.1800 | 8.3400 | 7.9000 | 8.0300 | 8.0300 | 1,496,100 |
| Jun 13, 2023 | 8.3600 | 8.5500 | 8.0600 | 8.0900 | 8.0900 | 1,192,000 |
| Jun 12, 2023 | 8.2500 | 8.3400 | 8.0800 | 8.2500 | 8.2500 | 1,156,000 |
| Jun 09, 2023 | 8.4100 | 8.6200 | 8.1500 | 8.2500 | 8.2500 | 854,300 |
| Jun 08, 2023 | 8.3000 | 8.5100 | 8.1800 | 8.3900 | 8.3900 | 914,800 |
| Jun 07, 2023 | 8.0700 | 8.5200 | 8.0100 | 8.5000 | 8.5000 | 1,255,600 |
| Jun 06, 2023 | 7.8400 | 8.2200 | 7.7500 | 8.0100 | 8.0100 | 1,207,800 |
| Jun 05, 2023 | 8.2100 | 8.2200 | 7.8600 | 7.9100 | 7.9100 | 1,128,200 |
| Jun 02, 2023 | 8.3500 | 8.4500 | 8.1600 | 8.2400 | 8.2400 | 1,028,300 |
| Jun 01, 2023 | 8.5700 | 8.5700 | 8.1600 | 8.2000 | 8.2000 | 889,900 |
| May 31, 2023 | 8.2200 | 8.6300 | 8.1300 | 8.5300 | 8.5300 | 1,106,400 |
| May 30, 2023 | 8.2400 | 8.5700 | 8.0300 | 8.2200 | 8.2200 | 1,194,000 |
| May 26, 2023 | 8.1700 | 8.2300 | 8.0100 | 8.1700 | 8.1700 | 766,000 |
| May 25, 2023 | 8.3800 | 8.3800 | 8.0100 | 8.1500 | 8.1500 | 872,900 |
| May 24, 2023 | 8.6500 | 8.7300 | 8.2500 | 8.4200 | 8.4200 | 913,500 |
| May 23, 2023 | 8.5700 | 9.1700 | 8.5700 | 8.7400 | 8.7400 | 782,800 |
| May 22, 2023 | 8.1900 | 8.6700 | 8.1400 | 8.5700 | 8.5700 | 1,000,600 |
| May 19, 2023 | 8.6400 | 8.7100 | 8.1600 | 8.1700 | 8.1700 | 1,198,400 |
| May 18, 2023 | 8.8800 | 9.0300 | 8.4000 | 8.6400 | 8.6400 | 1,286,900 |
| May 17, 2023 | 8.9300 | 9.0800 | 8.5300 | 9.0400 | 9.0400 | 1,088,300 |
| May 16, 2023 | 9.0900 | 9.0900 | 8.4700 | 8.8700 | 8.8700 | 1,354,300 |
| May 15, 2023 | 9.0900 | 9.6900 | 8.8600 | 9.2900 | 9.2900 | 1,220,300 |
| May 12, 2023 | 10.5300 | 10.6200 | 8.6900 | 9.1800 | 9.1800 | 1,931,400 |
| May 11, 2023 | 10.7300 | 10.8800 | 10.0500 | 10.5100 | 10.5100 | 1,633,300 |
| May 10, 2023 | 8.9200 | 10.8100 | 8.3300 | 10.8100 | 10.8100 | 3,012,400 |
| May 09, 2023 | 9.0000 | 9.7600 | 8.7200 | 9.7000 | 9.7000 | 2,035,900 |
| May 08, 2023 | 9.0500 | 9.1300 | 8.8000 | 9.1200 | 9.1200 | 1,244,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
