Emergent Biosolutions (NY: EBS )

43.40 USD -0.81 (-1.83%)
Streaming Delayed Price Updated: 11:45 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.69 36.99 35.45 36.60 846,245 +1.47(+4.18%)
Jan 28, 2016 35.70 36.03 34.47 35.13 314,988 -0.27(-0.76%)
Jan 27, 2016 36.34 36.51 35.02 35.40 532,808 -0.96(-2.64%)
Jan 26, 2016 36.15 36.73 35.06 36.36 385,779 +0.30(+0.83%)
Jan 25, 2016 36.06 36.97 35.80 36.06 391,017 -0.10(-0.28%)
Jan 22, 2016 35.49 36.31 34.94 36.16 303,220 +1.22(+3.49%)
Jan 21, 2016 34.79 36.02 34.20 34.94 804,825 +0.08(+0.23%)
Jan 20, 2016 32.65 35.34 32.13 34.86 487,052 +1.86(+5.64%)
Jan 19, 2016 35.09 35.24 32.29 33.00 338,907 -1.63(-4.71%)
Jan 15, 2016 34.44 34.63 34.63 34.63 289,000 -0.31(-0.89%)
Jan 14, 2016 34.51 35.30 33.40 34.94 394,852 +0.70(+2.04%)
Jan 13, 2016 36.16 36.41 34.03 34.24 414,592 -1.92(-5.31%)
Jan 12, 2016 34.86 36.21 34.51 36.16 404,719 +1.79(+5.21%)
Jan 11, 2016 36.21 37.12 33.74 34.37 775,752 -0.89(-2.52%)
Jan 08, 2016 36.72 36.76 35.15 35.26 389,066 -1.14(-3.13%)
Jan 07, 2016 37.55 37.68 35.85 36.40 388,810 -1.83(-4.79%)
Jan 06, 2016 38.11 39.22 37.85 38.23 389,571 -0.36(-0.93%)
Jan 05, 2016 38.10 38.99 38.01 38.59 392,650 +0.50(+1.31%)
Jan 04, 2016 39.21 39.29 38.02 38.09 437,730 -1.92(-4.80%)
Dec 31, 2015 40.16 40.01 40.01 40.01 429,100 -0.27(-0.67%)
Dec 30, 2015 39.85 40.49 39.54 40.28 276,979 +0.44(+1.10%)
Dec 29, 2015 39.49 39.87 39.43 39.84 232,393 +0.48(+1.22%)
Dec 28, 2015 39.17 39.61 38.84 39.36 152,029 +0.03(+0.08%)
Dec 24, 2015 39.02 39.33 39.33 39.33 131,600 +0.34(+0.87%)
Dec 23, 2015 38.64 39.12 38.39 38.99 201,319 +0.53(+1.38%)
Dec 22, 2015 38.50 38.92 38.02 38.46 188,730 +0.09(+0.23%)
Dec 21, 2015 38.20 38.82 37.87 38.37 231,211 +0.07(+0.18%)
Dec 18, 2015 37.38 38.36 37.33 38.30 1,951,298 +0.77(+2.05%)
Dec 17, 2015 38.25 38.54 37.33 37.53 363,348 -0.58(-1.52%)
Dec 16, 2015 38.05 38.86 37.59 38.11 422,461 +0.24(+0.63%)
Dec 15, 2015 36.32 38.24 36.31 37.87 422,165 +1.59(+4.38%)
Dec 14, 2015 36.13 36.63 35.96 36.28 424,417 +0.28(+0.78%)
Dec 11, 2015 36.12 36.70 35.82 36.00 294,484 -0.68(-1.85%)
Dec 10, 2015 36.49 36.97 36.34 36.68 173,835 +0.18(+0.49%)
Dec 09, 2015 36.71 37.40 36.48 36.50 300,100 -0.38(-1.03%)
Dec 08, 2015 36.76 37.95 36.42 36.88 266,538 -0.17(-0.46%)
Dec 07, 2015 37.74 37.89 36.87 37.05 266,885 -0.69(-1.83%)
Dec 04, 2015 36.72 37.90 36.47 37.74 325,146 +1.13(+3.09%)
Dec 03, 2015 37.90 38.62 36.26 36.61 432,421 -1.10(-2.92%)
Dec 02, 2015 37.92 38.58 37.61 37.71 396,924 -0.24(-0.63%)
Dec 01, 2015 37.95 38.22 37.37 37.95 439,031 +0.28(+0.74%)
Nov 30, 2015 38.62 38.79 37.63 37.67 329,559 -0.95(-2.46%)
Nov 27, 2015 38.33 38.82 38.33 38.62 298,844 +0.31(+0.81%)
Nov 25, 2015 38.62 38.31 38.31 38.31 197,200 -0.31(-0.80%)
Nov 24, 2015 37.75 38.98 37.74 38.62 273,374 +0.88(+2.33%)
Nov 23, 2015 37.50 38.44 37.38 37.74 315,364 +0.37(+0.99%)
Nov 20, 2015 37.14 37.50 36.91 37.37 252,171 +0.45(+1.22%)
Nov 19, 2015 37.04 37.50 36.77 36.92 450,808 -0.09(-0.24%)
Nov 18, 2015 36.44 37.48 36.33 37.01 528,245 +0.66(+1.82%)
Nov 17, 2015 36.11 36.90 35.70 36.35 846,817 +0.38(+1.06%)
Nov 16, 2015 36.63 36.86 35.67 35.97 416,036 -0.58(-1.59%)
Nov 13, 2015 36.12 36.98 35.65 36.55 302,822 +0.30(+0.83%)
Nov 12, 2015 35.79 36.46 35.44 36.25 258,422 +0.37(+1.03%)
Nov 11, 2015 35.75 36.33 35.27 35.88 545,485 +0.10(+0.28%)
Nov 10, 2015 35.59 35.99 35.17 35.78 402,595 -0.02(-0.06%)
Nov 09, 2015 34.66 36.19 34.46 35.80 351,651 +0.95(+2.73%)
Nov 06, 2015 34.50 34.98 32.54 34.85 744,819 +1.07(+3.17%)
Nov 05, 2015 34.15 34.48 33.75 33.78 259,199 -0.23(-0.68%)
Nov 04, 2015 33.56 34.01 33.18 34.01 458,871 +0.48(+1.43%)
Nov 03, 2015 33.12 33.66 32.63 33.53 306,098 +0.33(+0.99%)
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.