La bourse est fermée

Emergent BioSolutions Inc. (EBS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8900+0,5900 (+17,88 %)
À la clôture : 04:00PM EDT
3,8800 -0,01 (-0,26 %)
Échanges après Bourse : 04:54PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20243,45004,02003,36003,89003,890018 529 854
02 mai 20242,95004,76002,82003,30003,3000151 505 000
01 mai 20241,94002,00001,87001,93001,93002 516 300
30 avr. 20241,88001,91001,82001,88001,8800988 100
29 avr. 20241,92002,04001,88001,89001,89001 093 000
26 avr. 20242,01002,01001,90001,92001,9200880 900
25 avr. 20242,12002,13001,95001,95001,95001 093 200
24 avr. 20242,27002,30002,14002,18002,1800799 800
23 avr. 20242,15002,36002,13002,29002,2900861 000
22 avr. 20242,04002,29002,00002,16002,16001 393 300
19 avr. 20241,84002,06001,84002,04002,0400934 800
18 avr. 20241,90001,99001,82001,86001,86001 061 100
17 avr. 20241,96001,99001,89001,90001,9000692 000
16 avr. 20241,96002,04001,91001,95001,9500859 300
15 avr. 20242,06002,13001,95001,98001,98001 248 700
12 avr. 20242,20002,20002,00002,06002,06001 001 400
11 avr. 20242,24002,28002,17002,19002,1900959 700
10 avr. 20242,27002,28002,20002,23002,2300888 000
09 avr. 20242,32002,38002,25002,31002,3100802 900
08 avr. 20242,32002,34002,25002,32002,3200841 200
05 avr. 20242,27002,41002,19002,29002,29001 117 700
04 avr. 20242,30002,38002,21002,27002,27001 022 900
03 avr. 20242,12002,37002,11002,26002,26001 340 800
02 avr. 20242,26002,28002,12002,16002,16001 374 100
01 avr. 20242,55002,61002,28002,30002,30001 111 300
28 mars 20242,61002,72002,45002,53002,53001 089 000
27 mars 20242,47002,64002,47002,59002,59001 066 000
26 mars 20242,56002,60002,43002,44002,44001 170 600
25 mars 20242,43002,64002,43002,54002,5400949 400
22 mars 20242,47002,51002,40002,41002,41001 219 700
21 mars 20242,56002,59002,47002,47002,4700810 700
20 mars 20242,45002,58002,42002,51002,51001 262 400
19 mars 20242,43002,57002,43002,46002,46001 161 700
18 mars 20242,50002,52002,37002,47002,47001 505 300
15 mars 20242,37002,51002,32002,45002,45004 054 400
14 mars 20242,20002,37002,12002,35002,35001 769 900
13 mars 20242,35002,40002,23002,24002,24001 576 200
12 mars 20242,83002,86002,33002,33002,33002 432 800
11 mars 20242,70002,97002,70002,80002,80002 268 200
08 mars 20242,77002,86002,65002,69002,69001 838 800
07 mars 20242,73002,91002,35002,77002,77005 148 900
06 mars 20243,50003,53003,17003,26003,26003 455 100
05 mars 20243,09003,73003,01003,41003,41003 684 600
04 mars 20243,45003,48003,14003,17003,17002 409 600
01 mars 20243,25003,57003,21003,39003,39002 258 000
29 févr. 20243,32003,39003,21003,23003,23001 797 800
28 févr. 20243,37003,61003,15003,20003,20004 604 800
27 févr. 20242,86003,44002,80003,30003,30005 187 700
26 févr. 20242,74003,08002,74002,85002,85002 734 800
23 févr. 20242,80003,23002,70002,74002,74006 377 300
22 févr. 20242,71002,99002,46002,80002,80008 465 900
21 févr. 20241,70003,25001,66002,71002,710076 155 100
20 févr. 20241,57001,62001,48001,52001,52001 451 600
16 févr. 20241,70001,70001,55001,56001,56001 371 200
15 févr. 20241,72001,75001,64001,70001,70001 267 300
14 févr. 20241,60001,71001,53001,69001,69001 232 500
13 févr. 20241,71001,71001,58001,59001,59001 445 100
12 févr. 20241,64001,84001,61001,80001,80002 742 900
09 févr. 20241,67001,68001,52001,58001,58002 054 600
08 févr. 20241,51001,68001,48001,68001,68001 245 300
07 févr. 20241,59001,60001,47001,50001,50001 624 800
06 févr. 20241,54001,58001,42001,56001,56001 545 400
05 févr. 20241,59001,59001,51001,53001,53001 139 700
02 févr. 20241,66001,69001,56001,62001,62001 137 000
01 févr. 20241,67001,76001,61001,65001,65001 353 800
31 janv. 20241,73001,81001,67001,67001,67001 080 800
30 janv. 20241,80001,85001,73001,73001,73001 203 100
29 janv. 20241,84001,84001,76001,83001,83001 108 900
26 janv. 20241,90001,96001,82001,82001,8200787 900
25 janv. 20241,93001,98001,84001,86001,8600683 500
24 janv. 20242,03002,04001,86001,88001,8800841 500
23 janv. 20242,00002,08001,95001,97001,9700679 400
22 janv. 20241,86002,00001,85001,97001,9700851 600
19 janv. 20241,85001,87001,80001,83001,8300960 100
18 janv. 20241,95001,96001,83001,84001,84001 539 000
17 janv. 20242,02002,03001,89001,92001,92001 466 300
16 janv. 20242,06002,09002,01002,03002,0300793 200
12 janv. 20242,10002,22002,01002,05002,05001 511 000
11 janv. 20242,25002,25002,08002,10002,10001 716 200
10 janv. 20242,21002,34002,15002,17002,17001 473 900
09 janv. 20242,14002,14002,07002,08002,08001 210 900
08 janv. 20242,20002,23002,14002,16002,16001 032 000
05 janv. 20242,36002,37002,20002,20002,20001 274 900
04 janv. 20242,40002,40002,20002,36002,36001 495 400
03 janv. 20242,55002,56002,33002,36002,36001 694 600
02 janv. 20242,35002,76002,33002,59002,59001 466 300
29 déc. 20232,50002,50002,36002,40002,40001 022 100
28 déc. 20232,35002,48002,35002,47002,4700879 400
27 déc. 20232,44002,48002,36002,40002,4000528 300
26 déc. 20232,49002,52002,38002,41002,4100924 300
22 déc. 20232,33002,53002,32002,48002,48001 621 800
21 déc. 20232,25002,33002,24002,29002,29001 022 500
20 déc. 20232,45002,46002,22002,23002,23001 370 400
19 déc. 20232,31002,54002,31002,44002,44001 380 100
18 déc. 20232,36002,41002,26002,34002,34001 254 500
15 déc. 20232,57002,63002,34002,38002,38004 238 500
14 déc. 20232,36002,72002,32002,53002,53002 266 900
13 déc. 20232,10002,31001,99002,29002,29001 454 300
12 déc. 20232,12002,13002,03002,09002,09001 428 300
11 déc. 20232,46002,48002,11002,12002,12001 623 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...