Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Emergent Biosolutions (NY: EBS ) 8.920 -0.610 (-6.40%) Streaming Delayed Price Updated: 10:23 AM EDT, Aug 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 6.830 7.195 6.690 7.060 1,954,755 +0.24(+3.52%) Jun 28, 2024 7.090 7.350 6.790 6.820 10,588,277 -0.16(-2.29%) Jun 27, 2024 6.510 7.130 6.300 6.980 2,060,276 +0.42(+6.40%) Jun 26, 2024 6.830 7.180 6.285 6.560 2,326,415 -0.33(-4.79%) Jun 25, 2024 6.800 7.005 6.550 6.890 1,574,844 +0.12(+1.77%) Jun 24, 2024 6.480 6.970 6.280 6.770 1,421,594 +0.25(+3.83%) Jun 21, 2024 6.540 6.920 6.360 6.520 3,515,433 +0.05(+0.77%) Jun 20, 2024 6.230 6.730 6.110 6.470 2,437,625 +0.41(+6.77%) Jun 18, 2024 5.920 6.240 5.860 6.060 1,235,181 +0.05(+0.83%) Jun 17, 2024 6.000 6.070 5.840 6.010 1,041,317 -0.16(-2.59%) Jun 14, 2024 5.950 6.276 5.750 6.170 1,683,070 +0.13(+2.15%) Jun 13, 2024 6.350 6.480 6.000 6.040 1,101,540 -0.28(-4.43%) Jun 12, 2024 6.770 6.940 6.290 6.320 1,968,153 -0.16(-2.47%) Jun 11, 2024 6.260 6.580 6.250 6.480 1,379,076 +0.09(+1.41%) Jun 10, 2024 6.040 6.410 5.962 6.390 1,383,002 +0.20(+3.23%) Jun 07, 2024 6.100 6.449 5.910 6.190 1,626,984 -0.07(-1.12%) Jun 06, 2024 6.670 7.180 5.930 6.260 5,215,613 -0.41(-6.15%) Jun 05, 2024 5.620 6.710 5.580 6.670 3,027,404 +1.11(+19.96%) Jun 04, 2024 6.090 6.260 5.560 5.560 2,220,556 -0.55(-9.00%) 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.