Emergent BioSolutions Inc. (EBS) NYSE

8.19

+0.11(+1.36%)

Updated at March 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 20268.148.198.198.237.972.03M
March 19, 20267.948.088.088.217.85691,275
March 18, 20268.03888.117.97604,291
March 17, 20268.428.088.088.438.08726,470
March 16, 20268.218.338.338.398.21510,511
March 13, 20268.238.078.078.448.01641,416
March 12, 20268.038.138.138.288.01726,789
March 11, 20268.268.188.188.448.16504,682
March 10, 20268.478.398.398.598.35944,168
March 09, 20268.28.358.358.447.971.18M
March 06, 20268.128.298.298.418.12918,695
March 05, 20268.618.448.448.758.341.39M
March 04, 20268.98.778.7798.661.72M
March 03, 20268.568.928.929.068.461.44M
March 02, 20268.128.998.999.187.812.35M
February 27, 20268.28.158.159.5784.65M
February 26, 202611.1811.111.111.4610.961.47M
February 25, 202611.0411.0111.0111.2810.861.07M
February 24, 202610.8710.9610.9611.2110.731.05M
February 23, 202610.8710.9510.9511.1510.65507,919
February 20, 202610.810.93011.2310.71567,600
February 19, 202610.610.99011.0910.54494,807
February 18, 202610.6510.78010.9510.65382,100
February 17, 202610.7910.7011.0810.65358,500
February 13, 20261110.83011.2410.74626,133
February 12, 202611.0910.85011.1210.67464,725
February 11, 202611.1311.03011.2610.66489,641
February 10, 202611.0411.04011.4511563,339
February 09, 202610.811.03011.0810.45561,700
February 06, 202610.6510.92010.9610.4975,100
February 05, 202611.1910.54011.6810.48905,042
February 04, 202611.4611.41011.811.29740,966
February 03, 202611.5811.54011.9611.36680,509
February 02, 202611.3311.71011.8511.28485,540
January 30, 202611.7111.34012.0511.29566,876
January 29, 202611.7111.9012.1311.62589,765
January 28, 202612.2311.71012.3111.53459,023
January 27, 202611.9312.22012.2611.87423,800
January 26, 202611.9211.91012.111.8508,529
January 23, 202612.0911.95012.4311.77541,000
January 22, 202611.5412.09012.5811.541.26M
January 21, 202611.1111.5011.6411.111.27M
January 20, 202610.6311.1011.3210.61.42M
January 16, 202611.0110.99011.4710.91.73M
January 15, 202612.3910.95012.5210.921.87M
January 14, 202612.212.54012.5712.011.37M
January 13, 202612.312.17012.612.13669,527
January 12, 202612.8212.39012.8311.541.05M
January 09, 202613.3612.96013.5312.93616,900
January 08, 202613.813.36013.9913.181.05M
January 07, 202613.3713.9014.0613.31.26M
January 06, 202612.7213.15013.5812.721.06M
January 05, 202612.4512.85012.9512.35934,184
January 02, 202612.3812.51012.612.15606,904
December 31, 202512.2112.36012.4712.11653,859
December 30, 202512.1312.16012.3212.03545,400
December 29, 202512.3412.22012.5112.02567,024
December 26, 202512.6112.43012.6312.27672,200
December 24, 202512.5912.63012.8612.51322,004
December 23, 202512.6912.54012.7812.2694,238
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved