Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.970 10.08 9.840 10.08 61,300 +0.16(+1.61%)
Oct 30, 2007 9.980 10.000 9.710 9.920 68,300 -0.06(-0.60%)
Oct 29, 2007 9.980 10.07 9.820 9.980 68,100 +0.08(+0.81%)
Oct 26, 2007 10.02 10.13 9.810 9.900 37,000 -0.02(-0.20%)
Oct 25, 2007 9.990 9.990 9.900 9.920 62,500 -0.06(-0.60%)
Oct 24, 2007 10.22 10.28 9.910 9.980 63,300 -0.24(-2.35%)
Oct 23, 2007 10.30 10.45 10.10 10.22 109,200 +0.03(+0.29%)
Oct 22, 2007 10.05 10.25 9.980 10.19 69,300 +0.05(+0.49%)
Oct 19, 2007 10.32 10.32 10.00 10.14 108,800 -0.24(-2.31%)
Oct 18, 2007 10.03 10.47 10.01 10.38 100,700 +0.35(+3.49%)
Oct 17, 2007 9.870 10.05 9.810 10.03 124,100 +0.17(+1.72%)
Oct 16, 2007 9.820 10.05 9.810 9.860 180,200 +0.02(+0.20%)
Oct 15, 2007 10.01 10.11 9.800 9.840 131,200 -0.17(-1.70%)
Oct 12, 2007 9.840 10.38 9.720 10.01 320,900 +0.17(+1.73%)
Oct 11, 2007 10.00 10.70 9.830 9.840 499,700 -0.04(-0.40%)
Oct 10, 2007 9.150 9.960 9.150 9.880 351,100 +0.58(+6.24%)
Oct 09, 2007 8.900 9.350 8.750 9.300 177,800 +0.34(+3.79%)
Oct 08, 2007 9.000 9.000 8.670 8.960 116,600 -0.02(-0.22%)
Oct 05, 2007 9.000 9.100 8.950 8.980 156,200 -0.02(-0.22%)
Oct 04, 2007 8.900 9.080 8.820 9.000 257,300 +0.19(+2.16%)
Oct 03, 2007 8.500 8.880 8.440 8.810 118,000 +0.24(+2.80%)
Oct 02, 2007 8.770 8.940 8.560 8.570 209,900 -0.17(-1.95%)
Oct 01, 2007 8.850 9.000 8.680 8.740 105,200 -0.14(-1.58%)
Sep 28, 2007 8.840 9.020 8.710 8.880 209,400 +0.08(+0.91%)
Sep 27, 2007 9.420 9.420 8.510 8.800 495,200 -0.42(-4.56%)
Sep 26, 2007 10.00 10.10 9.010 9.220 1,469,100 +1.43(+18.36%)
Sep 25, 2007 7.770 7.890 7.670 7.790 28,400 +0.07(+0.91%)
Sep 24, 2007 7.750 7.850 7.700 7.720 96,600 -0.05(-0.64%)
Sep 21, 2007 7.800 7.800 7.700 7.770 68,200 -0.02(-0.26%)
Sep 20, 2007 7.920 7.920 7.780 7.790 21,200 -0.13(-1.64%)
Sep 19, 2007 8.000 8.000 7.850 7.920 65,000 -0.04(-0.50%)
Sep 18, 2007 8.000 8.000 7.770 7.960 57,800 -0.04(-0.50%)
Sep 17, 2007 7.960 8.050 7.820 8.000 62,100 +0.00(+0.00%)
Sep 14, 2007 8.100 8.140 7.920 8.000 83,700 -0.10(-1.23%)
Sep 13, 2007 8.530 8.610 8.090 8.100 57,000 -0.43(-5.04%)
Sep 12, 2007 8.690 8.720 8.490 8.530 55,500 -0.18(-2.07%)
Sep 11, 2007 8.350 8.960 8.288 8.710 55,900 +0.42(+5.07%)
Sep 10, 2007 8.350 8.910 8.200 8.290 151,900 -0.16(-1.89%)
Sep 07, 2007 8.300 8.780 8.080 8.450 85,600 -0.15(-1.74%)
Sep 06, 2007 8.550 8.780 8.550 8.600 30,200 -0.04(-0.46%)
Sep 05, 2007 8.940 9.030 8.600 8.640 52,000 -0.18(-2.04%)
Sep 04, 2007 8.830 8.830 8.600 8.820 49,900 -0.11(-1.23%)
Aug 31, 2007 9.100 9.100 8.750 8.930 66,600 -0.06(-0.67%)
Aug 30, 2007 8.810 9.140 8.810 8.990 37,600 +0.10(+1.12%)
Aug 29, 2007 8.920 8.950 8.710 8.890 24,300 -0.04(-0.45%)
Aug 28, 2007 8.600 9.130 8.590 8.930 65,500 +0.26(+3.00%)
Aug 27, 2007 9.050 9.140 8.450 8.670 32,600 -0.32(-3.56%)
Aug 24, 2007 8.450 9.140 8.340 8.990 47,300 +0.46(+5.39%)
Aug 23, 2007 9.000 9.000 8.420 8.530 39,900 -0.43(-4.80%)
Aug 22, 2007 8.720 9.020 8.720 8.960 33,100 +0.31(+3.58%)
Aug 21, 2007 8.490 8.780 8.420 8.650 42,600 +0.24(+2.85%)
Aug 20, 2007 8.610 8.800 8.360 8.410 27,300 -0.12(-1.41%)
Aug 17, 2007 8.500 8.890 8.320 8.530 75,600 +0.46(+5.70%)
Aug 16, 2007 8.760 8.900 7.880 8.070 163,200 -0.83(-9.33%)
Aug 15, 2007 9.370 9.440 8.890 8.900 52,300 -0.56(-5.92%)
Aug 14, 2007 9.600 9.830 9.150 9.460 62,200 -0.01(-0.11%)
Aug 13, 2007 10.03 10.44 9.410 9.470 106,800 -0.41(-4.15%)
Aug 10, 2007 9.250 10.00 9.100 9.880 113,000 +0.45(+4.77%)
Aug 09, 2007 9.130 10.03 9.120 9.430 119,600 +0.40(+4.43%)
Aug 08, 2007 9.240 9.380 8.470 9.030 138,300 -0.26(-2.80%)
Aug 07, 2007 8.980 9.380 8.120 9.290 302,200 +0.54(+6.17%)
Aug 06, 2007 8.880 9.170 8.180 8.750 134,300 -0.10(-1.13%)
Aug 03, 2007 8.900 9.090 8.780 8.850 89,000 -0.24(-2.64%)
Aug 02, 2007 9.130 9.300 8.900 9.090 78,500 -0.06(-0.66%)
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.