EBS - Emergent BioSolutions Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202083.5284.3182.2484.0484.04193,574
Jul 01, 202079.4582.7279.2581.9181.91447,100
Jun 30, 202075.6779.1675.4679.0879.08658,600
Jun 29, 202076.0076.0073.6475.4375.43643,600
Jun 26, 202076.2576.5574.6775.2875.28818,500
Jun 25, 202072.7076.5272.3076.1076.10861,600
Jun 24, 202074.9075.4773.0873.1573.15586,900
Jun 23, 202073.6976.0073.3174.3574.35613,900
Jun 22, 202072.0073.1569.5673.1173.11510,700
Jun 19, 202070.4872.2270.2871.8871.88928,900
Jun 18, 202070.0071.3969.6670.0570.05447,200
Jun 17, 202070.6771.7469.6869.9569.95342,500
Jun 16, 202073.0373.2769.7070.1970.19587,600
Jun 15, 202068.1671.1367.3771.0771.07542,700
Jun 12, 202070.0070.8166.6968.7868.78793,600
Jun 11, 202071.2472.4068.0068.1168.11932,200
Jun 10, 202069.9572.1769.6271.2271.22870,500
Jun 09, 202069.0072.0668.2869.4369.431,065,000
Jun 08, 202075.0275.8068.2468.6968.692,628,100
Jun 05, 202084.6287.8183.6586.9186.91546,700
Jun 04, 202086.0288.5383.9584.8284.82585,200
Jun 03, 202089.1089.4885.6086.3586.35547,500
Jun 02, 202089.5589.8786.7889.3089.30681,500
Jun 01, 202088.0093.5887.8089.2989.291,152,900
May 29, 202082.0083.6381.0683.4983.49493,200
May 28, 202084.1384.3781.8481.9881.98405,600
May 27, 202083.3884.2078.4984.1384.13785,300
May 26, 202086.0086.3383.0084.0184.01399,300
May 22, 202082.5084.6582.1984.5984.59279,400
May 21, 202088.1288.1282.4082.4982.49422,000
May 20, 202087.7089.4986.6488.5988.59528,900
May 19, 202089.3789.5686.2686.4486.44408,800
May 18, 202086.4489.9085.7489.5289.52675,200
May 15, 202080.8383.4479.6683.3583.35461,100
May 14, 202080.9080.9078.2880.8480.84393,900
May 13, 202082.4084.8679.6181.1481.14636,000
May 12, 202087.0090.0081.2281.4781.47760,500
May 11, 202081.2185.5980.7084.5584.55502,600
May 08, 202079.5382.2679.1380.7380.73388,100
May 07, 202079.7480.4278.0579.2579.25398,100
May 06, 202079.5081.5778.7179.4879.48375,000
May 05, 202080.7681.5078.8879.5179.51504,000
May 04, 202078.5079.6576.0079.5079.50603,700
May 01, 202076.6779.0073.4778.7078.70784,300
Apr 30, 202074.0075.7473.1273.9573.95483,800
Apr 29, 202077.5977.8272.1073.9573.95705,400
Apr 28, 202082.0082.0074.8475.4175.41610,400
Apr 27, 202078.0083.0176.1578.5878.581,388,700
Apr 24, 202072.0074.0070.7473.3073.301,539,500
Apr 23, 202067.1670.4166.4066.5766.57358,500
Apr 22, 202067.8968.9166.2566.6066.60277,700
Apr 21, 202068.9069.6666.0166.9666.96285,700
Apr 20, 202066.6370.9166.5170.2070.20431,900
Apr 17, 202065.0067.3964.0467.1667.16449,900
Apr 16, 202062.0263.9461.6663.5663.56494,300
Apr 15, 202062.1863.4860.4662.5862.58301,000
Apr 14, 202063.0063.9962.0863.4963.49378,900
Apr 13, 202062.7563.7661.5662.0262.02233,300
Apr 09, 202063.4764.4260.5262.6462.64280,000
Apr 08, 202060.2263.1759.3261.9361.93312,000
Apr 07, 202063.4863.4858.4659.1859.18554,600
Apr 06, 202060.0061.4358.8561.3461.34457,100
Apr 03, 202056.1358.7755.9057.6657.66363,100
Apr 02, 202053.7157.3653.3557.0357.03375,100
Apr 01, 202055.9857.8353.4554.3354.33450,900
Mar 31, 202054.5257.8952.0057.8657.86555,400
Mar 30, 202051.5154.8250.6554.5054.50407,300
Mar 27, 202055.0556.9451.0051.2251.22488,500
Mar 26, 202055.0057.7653.8257.3457.34343,800
Mar 25, 202056.4557.0452.3954.7254.72456,900
Mar 24, 202052.0656.4451.2055.9255.92515,100
Mar 23, 202049.8151.9346.3749.6149.61588,300
Mar 20, 202053.8654.8548.1249.3449.34799,700
Mar 19, 202055.2957.3852.5553.1053.10714,300
Mar 18, 202061.1163.5153.0855.5955.59867,500
Mar 17, 202058.7158.7151.2357.6557.65960,700
Mar 16, 202062.6067.5756.7257.3657.361,117,500
Mar 13, 202059.7968.9358.0068.7668.761,828,600
Mar 12, 202051.2058.7748.2456.2856.281,162,100
Mar 11, 202056.2357.0952.1753.0353.03415,100
Mar 10, 202055.9557.9453.0057.9057.90469,500
Mar 09, 202055.1155.7452.4252.5252.52388,500
Mar 06, 202059.3060.3357.4058.6558.65453,400
Mar 05, 202057.5760.9357.4760.8360.83409,500
Mar 04, 202058.6261.4556.6861.2261.22475,500
Mar 03, 202058.3859.9055.9256.0656.06655,500
Mar 02, 202059.2559.7056.1458.7958.79495,100
Feb 28, 202054.4258.8453.7358.6858.68686,600
Feb 27, 202057.4958.1555.0955.3255.32471,900
Feb 26, 202060.0760.6457.2958.4258.42328,800
Feb 25, 202062.6663.5059.4059.9159.91439,800
Feb 24, 202063.9464.7561.0861.4461.44517,100
Feb 21, 202064.3671.1963.3165.9465.941,153,400
Feb 20, 202064.2164.9062.9164.5864.58355,500
Feb 19, 202064.4464.8163.4164.5864.58498,000
Feb 18, 202062.8964.3861.9863.7963.79454,500
Feb 14, 202063.1563.9062.7063.1763.17231,400
Feb 13, 202062.7763.3962.3063.0063.00279,300
Feb 12, 202062.9063.5562.6263.2563.25299,700
Feb 11, 202062.5162.9061.2562.8162.81190,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...