Emergent Biosolutions (NY: EBS )

45.16 USD -1.04 (-2.24%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.40 14.87 14.11 14.42 214,085 -0.45(-3.03%)
Oct 29, 2009 14.11 15.15 14.11 14.87 289,757 +0.77(+5.46%)
Oct 28, 2009 14.66 14.72 14.04 14.10 274,147 -0.63(-4.28%)
Oct 27, 2009 15.02 15.20 14.56 14.73 266,025 -0.29(-1.93%)
Oct 26, 2009 14.92 15.09 14.65 15.02 202,032 +0.03(+0.20%)
Oct 23, 2009 14.90 15.01 14.70 14.99 190,392 -0.11(-0.73%)
Oct 22, 2009 14.81 15.31 14.79 15.10 140,346 +0.23(+1.55%)
Oct 21, 2009 14.75 15.21 14.61 14.87 352,411 +0.13(+0.88%)
Oct 20, 2009 14.85 15.09 14.71 14.74 502,388 -0.94(-5.99%)
Oct 19, 2009 16.38 16.39 15.44 15.68 525,149 -0.61(-3.74%)
Oct 16, 2009 17.02 17.09 16.17 16.29 367,853 -0.96(-5.57%)
Oct 15, 2009 16.84 17.28 16.51 17.25 280,536 -0.02(-0.12%)
Oct 14, 2009 17.16 17.29 16.84 17.27 205,669 +0.27(+1.59%)
Oct 13, 2009 17.42 17.42 16.73 17.00 276,397 -0.42(-2.41%)
Oct 12, 2009 17.84 18.25 17.36 17.42 235,365 -0.09(-0.51%)
Oct 09, 2009 17.38 17.60 17.27 17.51 168,513 +0.03(+0.17%)
Oct 08, 2009 17.85 18.11 17.48 17.48 170,813 -0.09(-0.51%)
Oct 07, 2009 17.80 17.98 17.37 17.57 152,585 -0.23(-1.29%)
Oct 06, 2009 17.26 17.89 17.22 17.80 130,116 +0.55(+3.19%)
Oct 05, 2009 17.00 17.49 16.90 17.25 193,204 +0.35(+2.07%)
Oct 02, 2009 16.91 17.32 16.66 16.90 196,563 -0.04(-0.24%)
Oct 01, 2009 17.66 17.80 16.84 16.94 227,064 -0.72(-4.08%)
Sep 30, 2009 18.62 18.62 17.05 17.66 387,341 -0.07(-0.39%)
Sep 29, 2009 18.21 18.21 17.70 17.73 123,132 -0.25(-1.40%)
Sep 28, 2009 18.33 18.50 17.93 17.98 164,832 -0.43(-2.33%)
Sep 25, 2009 18.06 18.41 18.00 18.41 162,638 +0.41(+2.28%)
Sep 24, 2009 18.18 18.29 17.52 18.00 223,618 -0.18(-0.99%)
Sep 23, 2009 18.17 19.00 18.10 18.18 276,871 -0.17(-0.93%)
Sep 22, 2009 19.02 19.10 17.55 18.35 563,685 -0.87(-4.53%)
Sep 21, 2009 19.16 19.54 19.02 19.22 184,769 +0.02(+0.10%)
Sep 18, 2009 19.60 19.65 19.20 19.20 185,485 -0.46(-2.34%)
Sep 17, 2009 19.89 19.95 19.53 19.66 139,087 -0.18(-0.91%)
Sep 16, 2009 19.76 19.92 19.54 19.84 221,543 +0.08(+0.40%)
Sep 15, 2009 19.84 19.88 19.33 19.76 281,089 +0.47(+2.44%)
Sep 14, 2009 19.19 19.48 19.09 19.29 180,236 -0.03(-0.16%)
Sep 11, 2009 19.35 19.54 19.10 19.32 200,342 -0.05(-0.26%)
Sep 10, 2009 19.66 19.73 18.54 19.37 258,250 -0.12(-0.62%)
Sep 09, 2009 18.14 19.60 17.97 19.49 688,635 +1.91(+10.86%)
Sep 08, 2009 17.85 18.02 17.50 17.58 139,136 -0.26(-1.46%)
Sep 04, 2009 17.54 18.09 17.28 17.84 296,857 +0.30(+1.71%)
Sep 03, 2009 18.32 18.37 17.24 17.54 222,969 -0.53(-2.93%)
Sep 02, 2009 17.94 18.43 17.82 18.07 259,375 +0.16(+0.89%)
Sep 01, 2009 18.60 18.89 17.75 17.91 317,551 -0.62(-3.35%)
Aug 31, 2009 17.83 18.56 17.48 18.53 192,075 +0.66(+3.69%)
Aug 28, 2009 18.52 18.64 17.81 17.87 148,570 -0.62(-3.35%)
Aug 27, 2009 19.20 19.20 17.61 18.49 333,558 -0.66(-3.45%)
Aug 26, 2009 18.84 19.29 18.66 19.15 196,186 +0.24(+1.27%)
Aug 25, 2009 18.68 19.16 18.62 18.91 398,539 +0.30(+1.61%)
Aug 24, 2009 17.83 18.68 17.80 18.61 357,872 +0.86(+4.85%)
Aug 21, 2009 16.87 17.78 16.87 17.75 302,235 +1.01(+6.03%)
Aug 20, 2009 16.64 16.89 16.50 16.74 137,061 +0.03(+0.18%)
Aug 19, 2009 16.15 16.89 16.14 16.71 180,023 +0.45(+2.77%)
Aug 18, 2009 16.18 16.75 16.12 16.26 253,696 -0.74(-4.33%)
Aug 17, 2009 17.00 17.10 16.08 17.00 303,533 -0.37(-2.15%)
Aug 14, 2009 17.28 17.60 16.92 17.37 150,429 -0.05(-0.29%)
Aug 13, 2009 17.33 17.53 17.19 17.42 199,056 +0.08(+0.46%)
Aug 12, 2009 16.75 17.47 16.21 17.34 370,441 +0.43(+2.54%)
Aug 11, 2009 17.15 17.62 16.59 16.91 350,300 -0.47(-2.70%)
Aug 10, 2009 16.30 17.39 16.24 17.38 467,865 +1.17(+7.22%)
Aug 07, 2009 14.69 16.74 14.68 16.21 1,162,173 +2.28(+16.37%)
Aug 06, 2009 14.59 14.65 13.52 13.93 303,312 -0.58(-4.00%)
Aug 05, 2009 14.55 14.69 14.25 14.51 75,834 +0.04(+0.28%)
Aug 04, 2009 14.36 14.73 14.18 14.47 249,863 +0.10(+0.70%)
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.