Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.39 22.66 21.53 21.93 0 -0.26(-1.17%)
Jan 29, 2009 20.91 23.11 20.74 22.19 1,069,214 +1.00(+4.72%)
Jan 28, 2009 22.65 22.65 20.87 21.19 921,441 -1.01(-4.55%)
Jan 27, 2009 22.78 22.88 21.29 22.20 803,470 -0.50(-2.20%)
Jan 26, 2009 23.01 23.34 22.11 22.70 560,401 -0.57(-2.45%)
Jan 23, 2009 23.08 23.75 22.85 23.27 470,231 +0.06(+0.26%)
Jan 22, 2009 23.94 23.94 22.95 23.21 372,959 -0.79(-3.29%)
Jan 21, 2009 23.00 24.00 22.84 24.00 706,558 +1.15(+5.03%)
Jan 20, 2009 22.86 23.61 22.82 22.85 682,691 -0.56(-2.39%)
Jan 16, 2009 23.46 23.60 22.75 23.41 1,112,023 +0.08(+0.34%)
Jan 15, 2009 22.04 23.57 22.01 23.33 909,024 +0.79(+3.50%)
Jan 14, 2009 22.60 22.66 21.33 22.54 1,111,027 -0.29(-1.27%)
Jan 13, 2009 22.23 23.24 21.15 22.83 1,046,277 +0.21(+0.93%)
Jan 12, 2009 23.36 24.13 22.50 22.62 854,253 -1.10(-4.64%)
Jan 09, 2009 22.00 24.41 20.01 23.72 2,537,738 -2.07(-8.03%)
Jan 08, 2009 25.63 25.90 24.96 25.79 580,228 +0.19(+0.74%)
Jan 07, 2009 25.00 25.99 24.85 25.60 739,701 +0.36(+1.43%)
Jan 06, 2009 26.30 26.79 24.53 25.24 1,027,301 -1.02(-3.88%)
Jan 05, 2009 25.00 26.38 24.11 26.26 817,531 +1.17(+4.66%)
Jan 02, 2009 26.74 27.00 24.66 25.09 0 -1.02(-3.91%)
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.