Emergent Biosolutions (NY: EBS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	9.000	9.234	8.660	8.770	1,043,179	-0.35(-3.84%)
Nov 01, 2024	9.110	9.420	8.980	9.120	1,024,100	+0.06(+0.66%)
Oct 31, 2024	9.540	9.620	8.970	9.060	1,160,659	-0.54(-5.62%)
Oct 30, 2024	9.270	9.892	9.205	9.600	860,529	+0.27(+2.89%)
Oct 29, 2024	9.500	9.700	9.160	9.330	722,640	-0.34(-3.52%)
Oct 28, 2024	8.990	9.680	8.980	9.670	1,039,310	+0.74(+8.29%)
Oct 25, 2024	9.060	9.167	8.750	8.930	799,295	-0.13(-1.43%)
Oct 24, 2024	8.790	9.130	8.610	9.060	1,215,784	+0.31(+3.54%)
Oct 23, 2024	9.110	9.277	8.610	8.750	1,382,545	-0.48(-5.20%)
Oct 22, 2024	10.15	10.65	9.150	9.230	1,976,127	-0.95(-9.33%)
Oct 21, 2024	9.280	10.48	9.030	10.18	1,840,755	+0.83(+8.88%)
Oct 18, 2024	9.150	9.370	8.860	9.350	1,121,596	+0.21(+2.30%)
Oct 17, 2024	9.160	9.340	8.890	9.140	1,190,676	-0.02(-0.22%)
Oct 16, 2024	9.290	9.400	9.040	9.160	978,770	-0.03(-0.33%)
Oct 15, 2024	8.960	9.190	8.700	9.190	748,132	+0.19(+2.11%)
Oct 14, 2024	8.710	9.010	8.550	9.000	858,085	+0.25(+2.86%)
Oct 11, 2024	8.450	9.080	8.440	8.750	1,272,170	+0.30(+3.55%)
Oct 10, 2024	8.820	8.900	8.230	8.450	1,550,423	-0.48(-5.38%)
Oct 09, 2024	9.160	9.470	8.900	8.930	1,001,346	-0.29(-3.15%)
Oct 08, 2024	9.050	9.866	9.000	9.220	1,620,855	+0.02(+0.22%)
Oct 07, 2024	9.120	9.410	8.860	9.200	1,016,439	-0.15(-1.60%)
Oct 04, 2024	9.040	9.570	8.860	9.350	1,634,071	+0.41(+4.59%)
Oct 03, 2024	8.940	9.260	8.850	8.940	1,181,317	-0.25(-2.72%)
Oct 02, 2024	8.380	9.260	8.210	9.190	2,460,658	+0.72(+8.50%)
Oct 01, 2024	8.270	8.660	7.970	8.470	2,265,379	+0.12(+1.44%)
Sep 30, 2024	7.370	8.350	7.310	8.350	2,108,496	+0.86(+11.48%)
Sep 27, 2024	7.330	7.770	7.050	7.490	3,526,223	+0.21(+2.88%)
Sep 26, 2024	6.070	7.470	5.950	7.280	5,386,585	+1.34(+22.56%)
Sep 25, 2024	6.480	6.650	5.690	5.940	6,186,460	-0.17(-2.78%)
Sep 24, 2024	6.070	6.200	5.975	6.110	1,256,069	+0.05(+0.83%)
Sep 23, 2024	6.560	6.560	6.000	6.060	1,957,461	-0.49(-7.48%)
Sep 20, 2024	6.930	6.970	6.550	6.550	4,452,315	-0.44(-6.29%)
Sep 19, 2024	7.150	7.230	6.960	6.990	875,188	+0.09(+1.30%)
Sep 18, 2024	6.920	7.370	6.750	6.900	1,601,249	+0.02(+0.29%)
Sep 17, 2024	7.330	7.410	6.870	6.880	1,507,450	-0.37(-5.10%)
Sep 16, 2024	7.850	7.930	7.150	7.250	1,786,213	-0.62(-7.88%)
Sep 13, 2024	7.560	8.185	7.560	7.870	1,568,449	+0.24(+3.15%)
Sep 12, 2024	7.680	7.860	7.440	7.630	943,502	+0.06(+0.79%)
Sep 11, 2024	7.620	7.770	7.380	7.570	960,120	-0.20(-2.57%)
Sep 10, 2024	7.760	7.780	7.480	7.770	1,262,105	+0.09(+1.17%)
Sep 09, 2024	7.440	7.790	7.370	7.680	1,138,901	+0.16(+2.13%)
Sep 06, 2024	7.590	7.765	7.320	7.520	1,331,886	-0.11(-1.44%)
Sep 05, 2024	7.390	7.970	7.230	7.630	1,675,585	+0.24(+3.25%)
Sep 04, 2024	7.400	7.745	7.110	7.390	2,094,108	+0.00(+0.00%)

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.