Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.48 13.57 13.16 13.29 181,970 -0.20(-1.48%)
Oct 26, 2012 13.46 13.49 13.49 13.49 172,700 +0.06(+0.45%)
Oct 25, 2012 13.27 13.45 13.12 13.43 169,250 +0.28(+2.13%)
Oct 24, 2012 13.02 13.23 12.93 13.15 154,398 +0.24(+1.86%)
Oct 23, 2012 12.87 12.96 12.50 12.91 138,406 -0.25(-1.90%)
Oct 19, 2012 13.56 13.67 13.01 13.16 174,755 -0.46(-3.38%)
Oct 18, 2012 13.98 14.05 13.62 13.62 167,856 -0.40(-2.85%)
Oct 17, 2012 13.95 14.12 13.93 14.02 150,799 +0.10(+0.72%)
Oct 16, 2012 14.04 14.12 13.86 13.92 121,961 -0.04(-0.29%)
Oct 15, 2012 14.01 14.17 13.89 13.96 162,184 -0.04(-0.29%)
Oct 12, 2012 14.11 14.43 13.88 14.00 184,037 -0.12(-0.85%)
Oct 11, 2012 14.32 14.36 14.07 14.12 148,131 -0.13(-0.91%)
Oct 10, 2012 14.46 14.57 14.21 14.25 154,164 -0.23(-1.59%)
Oct 09, 2012 14.74 14.83 14.45 14.48 118,911 -0.29(-1.96%)
Oct 08, 2012 14.89 14.93 14.73 14.77 103,763 -0.14(-0.94%)
Oct 05, 2012 15.04 15.05 14.83 14.91 168,160 -0.04(-0.27%)
Oct 04, 2012 15.01 15.07 14.78 14.95 251,805 -0.05(-0.33%)
Oct 03, 2012 15.10 15.16 14.79 15.00 353,494 -0.03(-0.20%)
Oct 02, 2012 14.54 15.05 14.54 15.03 236,064 +0.56(+3.87%)
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.