Business Insurance

Login  |  Register Subscribe



Emergent Biosolutions (NY: EBS )

7.420 +0.030 (+0.41%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 7.400 7.745 7.110 7.390 2,094,108 +0.00(+0.00%)
Sep 03, 2024 8.120 8.400 7.195 7.390 3,744,945 -0.92(-11.07%)
Aug 30, 2024 10.50 10.50 8.050 8.310 9,930,937 -0.60(-6.73%)
Aug 29, 2024 9.070 9.421 8.830 8.910 1,499,711 +0.00(+0.00%)
Aug 28, 2024 9.130 9.593 8.620 8.910 2,119,158 -0.37(-3.99%)
Aug 27, 2024 9.170 9.820 8.950 9.280 1,486,529 -0.04(-0.43%)
Aug 26, 2024 9.590 9.590 8.750 9.320 1,914,028 -0.21(-2.20%)
Aug 23, 2024 9.650 10.02 9.280 9.530 2,355,372 +0.03(+0.32%)
Aug 22, 2024 10.65 10.66 9.271 9.500 3,387,345 -0.99(-9.44%)
Aug 21, 2024 9.570 10.60 9.250 10.49 4,786,391 +0.85(+8.82%)
Aug 20, 2024 11.67 11.96 9.363 9.640 5,995,292 -2.46(-20.33%)
Aug 19, 2024 10.99 13.28 9.780 12.10 11,989,899 +1.36(+12.66%)
Aug 16, 2024 10.00 11.61 9.610 10.74 10,631,469 +2.08(+24.02%)
Aug 15, 2024 7.350 8.960 7.070 8.660 4,656,912 +1.09(+14.40%)
Aug 14, 2024 6.790 7.720 6.270 7.570 3,447,849 +0.79(+11.65%)
Aug 13, 2024 6.730 7.200 6.700 6.780 1,464,805 +0.11(+1.65%)
Aug 12, 2024 6.940 7.220 6.518 6.670 1,624,177 -0.42(-5.92%)
Aug 09, 2024 8.320 8.320 6.660 7.090 3,601,796 -1.31(-15.60%)
Aug 08, 2024 5.660 8.450 5.660 8.400 6,566,999 +2.68(+46.85%)
Aug 07, 2024 6.360 6.625 5.250 5.720 7,282,731 -4.14(-41.99%)
Aug 06, 2024 10.05 10.28 9.530 9.860 2,246,179 +0.14(+1.44%)
Aug 05, 2024 8.700 9.970 8.500 9.720 1,792,447 -0.39(-3.86%)
Aug 02, 2024 9.780 11.15 9.610 10.11 2,336,003 -0.46(-4.35%)
Aug 01, 2024 12.74 12.89 10.03 10.57 3,452,604 -2.14(-16.84%)
Jul 31, 2024 12.05 13.40 11.65 12.71 2,512,974 +0.84(+7.08%)
Jul 30, 2024 14.69 15.10 11.52 11.87 4,337,386 -2.90(-19.63%)
Jul 29, 2024 14.17 15.09 14.06 14.77 1,749,172 +0.80(+5.73%)
Jul 26, 2024 13.99 14.27 13.43 13.97 1,586,278 +0.17(+1.23%)
Jul 25, 2024 14.15 14.61 13.50 13.80 2,542,593 -0.01(-0.07%)
Jul 24, 2024 12.26 13.97 11.93 13.81 3,451,449 +1.32(+10.57%)
Jul 23, 2024 11.47 12.62 11.47 12.49 2,124,651 +1.03(+8.99%)
Jul 22, 2024 11.12 11.51 10.61 11.46 2,340,962 +0.26(+2.32%)
Jul 19, 2024 11.21 11.97 11.04 11.20 2,777,842 -0.23(-2.01%)
Jul 18, 2024 12.01 12.25 11.06 11.43 3,364,425 -0.59(-4.91%)
Jul 17, 2024 12.12 12.74 11.35 12.02 3,404,532 -0.09(-0.74%)
Jul 16, 2024 11.41 12.35 11.20 12.11 2,439,693 +0.80(+7.07%)
Jul 15, 2024 11.00 11.74 10.69 11.31 3,518,561 +0.66(+6.20%)
Jul 12, 2024 10.03 10.95 9.820 10.65 2,795,856 +0.76(+7.68%)
Jul 11, 2024 9.500 10.24 9.130 9.890 3,802,142 +0.59(+6.34%)
Jul 10, 2024 8.870 9.300 8.560 9.300 2,117,933 +0.58(+6.65%)
Jul 09, 2024 8.150 8.860 8.011 8.720 2,898,330 +0.59(+7.26%)
Jul 08, 2024 8.060 8.440 7.920 8.130 2,987,539 +0.20(+2.52%)
Jul 05, 2024 7.570 7.970 7.420 7.930 1,562,547 +0.39(+5.17%)
Jul 03, 2024 7.620 7.707 7.000 7.540 1,712,064 +0.05(+0.67%)
Jul 02, 2024 7.280 8.287 7.240 7.490 4,672,745 +0.43(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance