Emergent Biosolutions (NY: EBS )

2.520 -0.070 (-2.70%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.83 19.86 19.42 19.53 93,439 -0.26(-1.31%)
Oct 30, 2013 19.92 19.92 19.54 19.79 139,353 -0.08(-0.40%)
Oct 29, 2013 20.00 20.00 19.74 19.87 63,133 -0.04(-0.20%)
Oct 28, 2013 19.52 19.94 19.52 19.91 92,484 +0.40(+2.05%)
Oct 25, 2013 19.91 19.91 19.41 19.51 71,850 -0.32(-1.61%)
Oct 24, 2013 19.92 19.97 19.75 19.83 122,674 -0.01(-0.05%)
Oct 23, 2013 19.53 20.00 19.53 19.84 248,784 +0.24(+1.22%)
Oct 22, 2013 19.39 19.61 19.22 19.60 97,654 +0.32(+1.66%)
Oct 21, 2013 19.31 19.46 19.13 19.28 117,142 +0.05(+0.26%)
Oct 18, 2013 19.25 19.26 18.86 19.23 103,191 +0.10(+0.52%)
Oct 17, 2013 18.71 19.16 18.71 19.13 122,855 +0.39(+2.08%)
Oct 16, 2013 18.47 18.74 18.47 18.74 66,603 +0.42(+2.29%)
Oct 15, 2013 18.54 18.56 18.16 18.32 79,215 -0.23(-1.24%)
Oct 14, 2013 18.63 18.67 18.36 18.55 73,905 -0.16(-0.86%)
Oct 11, 2013 18.40 18.71 18.36 18.71 97,809 +0.21(+1.14%)
Oct 10, 2013 18.03 18.55 18.03 18.50 89,332 +0.68(+3.82%)
Oct 09, 2013 17.75 17.98 17.31 17.82 108,106 +0.11(+0.62%)
Oct 08, 2013 18.06 18.14 17.62 17.71 84,899 -0.30(-1.67%)
Oct 07, 2013 18.35 18.46 17.99 18.01 94,325 -0.47(-2.54%)
Oct 04, 2013 18.51 18.66 18.33 18.48 111,264 -0.04(-0.22%)
Oct 03, 2013 19.07 19.22 18.30 18.52 94,949 -0.53(-2.78%)
Oct 02, 2013 19.28 19.34 18.97 19.05 121,189 -0.38(-1.96%)
Oct 01, 2013 19.11 19.43 19.01 19.43 216,003 +0.36(+1.89%)
Sep 27, 2013 19.05 19.24 18.94 19.07 115,192 -0.13(-0.68%)
Sep 26, 2013 18.81 19.24 18.81 19.20 122,435 +0.50(+2.67%)
Sep 25, 2013 19.15 19.15 18.60 18.70 164,579 -0.48(-2.50%)
Sep 24, 2013 19.45 19.51 19.13 19.18 88,761 -0.25(-1.29%)
Sep 23, 2013 19.19 19.50 18.98 19.43 73,155 +0.28(+1.46%)
Sep 20, 2013 19.53 19.53 19.11 19.15 480,750 -0.26(-1.34%)
Sep 19, 2013 19.42 19.52 19.01 19.41 66,226 +0.01(+0.05%)
Sep 18, 2013 19.27 19.41 19.09 19.40 101,565 +0.19(+0.99%)
Sep 17, 2013 18.95 19.24 18.80 19.21 101,658 +0.27(+1.43%)
Sep 16, 2013 18.78 19.07 18.68 18.94 150,848 +0.09(+0.48%)
Sep 13, 2013 18.41 18.86 18.33 18.85 90,550 +0.55(+3.01%)
Sep 12, 2013 18.51 18.53 18.25 18.30 63,103 -0.11(-0.60%)
Sep 11, 2013 18.20 18.51 18.07 18.41 83,529 +0.22(+1.21%)
Sep 10, 2013 18.43 18.70 17.97 18.19 101,682 -0.14(-0.76%)
Sep 09, 2013 18.20 18.36 18.04 18.33 99,475 +0.21(+1.16%)
Sep 06, 2013 18.59 18.59 17.91 18.12 215,624 -0.39(-2.11%)
Sep 05, 2013 18.51 18.59 18.33 18.51 50,782 +0.06(+0.33%)
Sep 04, 2013 17.77 18.48 17.67 18.45 238,434 +0.71(+4.00%)
Sep 03, 2013 17.81 17.86 17.41 17.74 91,401 +0.16(+0.91%)
Aug 30, 2013 17.92 17.92 17.16 17.58 145,468 -0.37(-2.06%)
Aug 29, 2013 17.86 18.03 17.58 17.95 56,726 +0.12(+0.67%)
Aug 28, 2013 17.29 17.87 17.14 17.83 105,033 +0.58(+3.36%)
Aug 27, 2013 17.95 18.00 17.24 17.25 116,982 -0.86(-4.75%)
Aug 26, 2013 18.02 18.29 17.89 18.11 56,122 +0.17(+0.95%)
Aug 23, 2013 18.13 18.20 17.88 17.94 66,768 -0.20(-1.10%)
Aug 22, 2013 17.67 18.21 17.67 18.14 70,155 +0.57(+3.24%)
Aug 21, 2013 17.59 17.81 17.38 17.57 72,958 -0.06(-0.34%)
Aug 20, 2013 17.50 17.71 17.29 17.63 84,904 +0.10(+0.57%)
Aug 19, 2013 17.54 17.74 17.51 17.53 48,339 +0.02(+0.11%)
Aug 16, 2013 17.78 17.80 17.48 17.51 153,791 -0.38(-2.12%)
Aug 15, 2013 18.36 18.47 17.84 17.89 111,109 -0.68(-3.66%)
Aug 14, 2013 18.70 18.90 18.50 18.57 78,552 -0.12(-0.64%)
Aug 13, 2013 18.90 18.90 18.65 18.69 49,503 -0.18(-0.95%)
Aug 12, 2013 18.54 18.90 18.38 18.87 88,649 +0.27(+1.45%)
Aug 09, 2013 18.59 18.77 18.25 18.60 50,492 -0.05(-0.27%)
Aug 08, 2013 18.69 18.69 18.17 18.65 129,036 +0.10(+0.54%)
Aug 07, 2013 18.00 18.62 18.00 18.55 299,542 +0.37(+2.04%)
Aug 06, 2013 18.10 18.20 17.17 18.18 231,327 +0.13(+0.72%)
Aug 05, 2013 17.94 18.05 17.71 18.05 133,324 +0.15(+0.84%)
Aug 02, 2013 17.87 17.93 17.51 17.90 75,185 +0.01(+0.06%)
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.