Singapore markets closed

Emergent BioSolutions Inc. (EBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.84-0.01 (-0.02%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202154.1654.9053.0653.8453.84470,500
22 Sep 202154.5355.3153.8053.8553.85405,600
21 Sep 202156.5557.0753.7754.3954.39529,300
20 Sep 202156.2357.1455.8756.3656.36414,200
17 Sep 202157.3557.6556.5057.1457.141,109,300
16 Sep 202157.1957.9456.6057.4757.47293,200
15 Sep 202157.1258.3356.7657.1557.15348,300
14 Sep 202157.4057.9056.5757.2457.24299,000
13 Sep 202157.7158.0057.0557.3857.38317,800
10 Sep 202158.3458.8556.8357.0957.09484,200
09 Sep 202159.5859.7858.5058.5058.50297,800
08 Sep 202160.8161.2559.7759.8359.83302,600
07 Sep 202163.1463.3360.2660.7860.78462,300
03 Sep 202162.9763.5962.2063.2163.21379,800
02 Sep 202164.0164.0462.6563.4163.41286,400
01 Sep 202163.1464.0762.4263.6663.66342,000
31 Aug 202163.2564.0662.6163.0863.08518,900
30 Aug 202164.6565.0963.7163.8263.82310,600
27 Aug 202163.4864.4562.5464.1664.16476,000
26 Aug 202164.4064.8962.6962.8562.85336,200
25 Aug 202162.7664.5862.2064.3364.33317,900
24 Aug 202163.8463.8462.3562.7662.76247,000
23 Aug 202163.9465.0463.3863.6763.67383,200
20 Aug 202161.1063.4660.8963.2363.23351,100
19 Aug 202160.2162.2159.8661.0561.05352,000
18 Aug 202162.8462.9060.7460.7660.76300,400
17 Aug 202159.1362.7858.8162.6662.66361,000
16 Aug 202160.8861.1059.5259.8659.86269,900
13 Aug 202163.2364.0161.3061.5861.58334,000
12 Aug 202161.1062.9360.6462.6962.69360,700
11 Aug 202160.5961.2959.4560.4560.45284,900
10 Aug 202161.0461.9659.1860.3660.36307,400
09 Aug 202160.8562.3360.7661.2561.25232,700
06 Aug 202161.2762.3660.4260.8160.81403,700
05 Aug 202162.0062.4661.1161.5561.55359,000
04 Aug 202162.6464.0861.7062.0462.04397,900
03 Aug 202163.4964.2062.6163.3863.38403,900
02 Aug 202165.9366.7862.0463.7263.72721,500
30 Jul 202160.6167.6960.5065.9065.90887,900
29 Jul 202166.2468.0365.1665.2265.22675,100
28 Jul 202163.2865.6562.7165.1665.16444,400
27 Jul 202161.7862.7860.8262.7162.71305,500
26 Jul 202164.3964.3962.1662.3762.37238,600
23 Jul 202164.3964.7063.7764.3964.39234,800
22 Jul 202165.7066.2863.5563.6563.65284,800
21 Jul 202165.2566.1863.7366.0566.05672,100
20 Jul 202163.6965.7663.2565.1265.12897,400
19 Jul 202161.0063.7060.4963.6863.68523,700
16 Jul 202161.1663.8360.5062.4362.43585,600
15 Jul 202158.0460.8457.9160.4360.43476,800
14 Jul 202158.3659.2657.8558.5958.59314,500
13 Jul 202159.0259.5857.8257.9257.92412,600
12 Jul 202160.3860.8459.5159.7459.74285,000
09 Jul 202159.4460.9059.0160.1560.15380,900
08 Jul 202160.2760.4758.2359.0759.07596,600
07 Jul 202161.7962.0060.8661.5361.53617,500
06 Jul 202163.1763.4760.8961.6761.67370,200
02 Jul 202164.0065.6162.8763.7663.76522,100
01 Jul 202163.0864.1262.7264.0364.03450,400
30 Jun 202163.6663.9562.9262.9962.99873,500
29 Jun 202162.6864.1762.0864.0064.001,178,900
28 Jun 202164.0464.1762.0362.6862.68478,700
25 Jun 202162.4863.4662.3163.3763.372,860,700
24 Jun 202160.4562.1360.1861.8561.85420,900
23 Jun 202158.7260.2958.7060.0560.05446,500
22 Jun 202160.7561.1358.6658.8558.85646,900
21 Jun 202160.9361.7360.2561.0961.09596,300
18 Jun 202162.8063.6460.2060.5560.552,017,100
17 Jun 202161.5263.6261.4563.1263.12556,000
16 Jun 202161.9262.8661.1261.9661.96459,300
15 Jun 202161.3663.1961.0261.5761.57862,300
14 Jun 202163.5863.9860.5761.7961.79809,900
11 Jun 202165.5166.1262.7263.5163.51829,400
10 Jun 202165.1366.0364.8165.4865.48374,800
09 Jun 202164.6265.7163.9365.0665.06467,600
08 Jun 202165.9966.1062.8063.9163.91543,200
07 Jun 202164.3066.2263.9165.4965.49990,900
04 Jun 202162.0064.5662.0064.4064.40743,400
03 Jun 202161.0062.6360.9361.6461.64464,700
02 Jun 202161.6861.9360.3361.7861.781,047,900
01 Jun 202160.7062.3560.2061.7461.74784,100
28 May 202160.6962.1259.6460.6560.651,534,500
27 May 202157.4258.0256.5957.8057.80431,800
26 May 202156.8657.6256.4657.4557.45322,900
25 May 202156.8657.5156.0156.6156.61401,700
24 May 202158.8558.9956.8256.8756.87333,900
21 May 202159.0159.4958.0558.5058.50439,300
20 May 202157.5258.6957.1858.6458.64524,900
19 May 202157.3157.7055.8556.6956.691,022,600
18 May 202159.9460.1057.6658.2358.23805,900
17 May 202161.9262.2460.2060.2960.29559,800
14 May 202159.6862.1859.4162.0062.00489,000
13 May 202159.0359.9158.3058.5058.50621,700
12 May 202158.3259.9758.1458.6058.60546,300
11 May 202155.1859.5055.0758.8058.80870,700
10 May 202161.7361.9959.7459.8759.87524,500
07 May 202161.4162.5061.1061.6261.62432,600
06 May 202160.0061.8859.9060.8560.85965,200
05 May 202158.7962.3758.7961.0161.01735,400
04 May 202160.8561.2358.8359.1059.10929,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...