EBS

Emergent Biosolutions Historical Data

EBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 103.33 -1.01 -0.97% 104.11 105.37 102.6301 419,205
Sep 29 2020 104.34 0.70 0.68% 103.29 105.00 102.20 328,092
Sep 28 2020 103.64 2.01 1.98% 102.28 103.80 101.18 404,254
Sep 25 2020 101.63 2.52 2.54% 98.87 101.89 98.32 258,486
Sep 24 2020 99.11 -3.12 -3.05% 100.03 100.49 97.68 338,056
Sep 23 2020 102.23 1.48 1.47% 100.31 103.40 98.90 629,108
Sep 22 2020 100.75 0.75 0.75% 100.32 101.31 97.31 485,092
Sep 21 2020 100.00 -0.59 -0.58% 98.98 100.51 97.30 616,366
Sep 18 2020 100.5883 -1.04 -1.02% 102.93 103.41 97.51 1,396,343
Sep 17 2020 101.63 -0.87 -0.85% 100.00 102.22 99.02 327,732
Sep 16 2020 102.4981 -0.26 -0.25% 103.39 103.93 101.43 437,559
Sep 15 2020 102.76 -1.41 -1.35% 105.00 107.00 102.21 436,298
Sep 14 2020 104.17 6.07 6.19% 99.77 104.28 99.72 685,395
Sep 11 2020 98.10 -0.90 -0.91% 100.40 104.32 98.08 907,025
Sep 10 2020 99.00 -5.00 -4.81% 104.00 104.49 98.92 639,773
Sep 09 2020 104.00 -0.21 -0.2% 104.00 107.73 99.93 954,552
Sep 08 2020 104.21 -0.57 -0.54% 103.32 107.0478 101.36 529,417
Sep 07 2020 104.78 0.00 +0.00% 106.55 107.45 98.01 0
Sep 04 2020 104.78 -2.19 -2.05% 106.55 107.45 98.01 589,484
Sep 03 2020 106.97 -4.54 -4.07% 111.50 111.91 106.26 407,616
Sep 02 2020 111.51 0.67 0.6% 109.68 111.81 108.11 595,746
Sep 01 2020 110.84 -3.21 -2.81% 114.05 114.49 108.70 682,250
Aug 31 2020 114.05 -4.71 -3.96% 117.48 118.00 113.17 721,256
Aug 28 2020 118.755 -0.25 -0.21% 118.59 120.47 117.07 392,333
Aug 27 2020 119.00 -4.73 -3.82% 123.76 124.025 115.70 866,133
Aug 26 2020 123.73 0.14 0.11% 124.00 125.00 122.31 418,366
Aug 25 2020 123.59 -1.96 -1.56% 125.00 126.00 122.00 579,641
Aug 24 2020 125.55 -2.49 -1.94% 131.46 131.82 125.1477 450,294
Aug 21 2020 128.04 -3.08 -2.35% 130.59 131.26 127.46 404,018
Aug 20 2020 131.12 -0.66 -0.5% 129.40 131.67 127.6917 301,670
Aug 19 2020 131.78 1.98 1.53% 129.92 133.66 128.67 395,951
Aug 18 2020 129.80 -3.59 -2.69% 132.90 133.00 126.02 1,011,370
Aug 17 2020 133.39 -0.17 -0.13% 133.54 135.95 132.4677 541,049
Aug 14 2020 133.5616 -1.38 -1.02% 134.95 137.00 131.60 792,827
Aug 13 2020 134.94 5.44 4.2% 131.99 135.98 131.07 1,080,852
Aug 12 2020 129.50 7.17 5.86% 122.36 131.19 121.00 755,870
Aug 11 2020 122.33 -7.86 -6.04% 128.56 133.6539 121.195 1,250,762
Aug 10 2020 130.19 -0.47 -0.36% 130.55 132.13 123.71 970,238
Aug 07 2020 130.66 3.70 2.91% 126.51 131.00 126.51 792,243
Aug 06 2020 126.96 -7.50 -5.58% 135.00 137.61 125.00 1,276,613
Aug 05 2020 134.46 8.46 6.71% 129.18 136.39 125.00 1,411,536
Aug 04 2020 126.00 9.20 7.88% 120.24 126.185 119.21 1,356,399
Aug 03 2020 116.7989 5.56 5.0% 111.68 119.63 111.48 1,248,784
Jul 31 2020 111.24 7.25 6.97% 103.63 114.13 103.63 1,828,183
Jul 30 2020 103.99 9.76 10.36% 93.08 104.77 92.60 632,067
Jul 29 2020 94.23 1.73 1.87% 94.00 94.66 92.33 605,747
Jul 28 2020 92.50 -2.28 -2.41% 95.24 96.622 91.53 782,937
Jul 27 2020 94.78 4.91 5.46% 90.71 95.00 90.345 885,415
Jul 24 2020 89.87 0.90 1.01% 88.92 91.00 86.30 1,368,567
Jul 23 2020 88.97 -4.18 -4.49% 93.34 95.00 88.32 9,943,499
Jul 22 2020 93.15 -1.10 -1.17% 95.70 96.89 93.01 1,310,468
Jul 21 2020 94.25 -7.81 -7.65% 95.87 99.5505 90.01 2,151,242
Jul 20 2020 102.06 -4.43 -4.16% 107.09 107.66 99.1512 924,524
Jul 17 2020 106.49 7.02 7.06% 99.92 106.735 99.61 1,111,843
Jul 16 2020 99.47 1.31 1.33% 98.17 99.63 95.605 590,482
Jul 15 2020 98.16 1.50 1.55% 98.21 101.34 97.62 623,224
Jul 14 2020 96.66 5.33 5.84% 92.35 96.98 90.2501 508,232
Jul 13 2020 91.33 -2.90 -3.08% 94.81 97.095 91.08 460,573
Jul 10 2020 94.23 -0.25 -0.26% 94.48 95.00 91.88 527,376
Jul 09 2020 94.48 0.08 0.08% 95.50 97.30 92.8774 468,659
Jul 08 2020 94.40 4.93 5.51% 91.20 94.96 91.11 865,253
Jul 07 2020 89.47 3.70 4.31% 86.24 89.99 85.90 602,415
Jul 06 2020 85.77 1.36 1.61% 86.00 88.80 84.57 603,939
Your Recent History
NYSE
EBS
Emergent B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 22:25:44