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 (%)
Nov 30, 2011 16.33 17.10 16.33 17.04 275,298 +1.18(+7.44%)
Nov 29, 2011 16.01 16.07 15.69 15.86 309,417 -0.15(-0.94%)
Nov 28, 2011 15.87 16.15 15.72 16.01 282,598 +0.58(+3.76%)
Nov 25, 2011 15.44 15.61 15.42 15.43 75,915 -0.05(-0.32%)
Nov 23, 2011 15.35 15.61 15.14 15.48 316,164 -0.03(-0.19%)
Nov 22, 2011 15.72 15.97 15.42 15.51 248,110 -0.24(-1.52%)
Nov 21, 2011 16.03 16.03 15.66 15.75 182,350 -0.58(-3.55%)
Nov 18, 2011 16.22 16.44 16.22 16.33 167,723 +0.13(+0.80%)
Nov 17, 2011 16.50 16.52 15.99 16.20 165,622 -0.31(-1.88%)
Nov 16, 2011 16.54 16.89 16.32 16.51 106,646 -0.21(-1.26%)
Nov 15, 2011 16.50 16.96 16.43 16.72 124,297 +0.08(+0.48%)
Nov 14, 2011 16.79 16.96 16.53 16.64 161,006 -0.21(-1.25%)
Nov 11, 2011 16.84 17.19 16.80 16.85 144,594 +0.15(+0.90%)
Nov 10, 2011 16.95 17.08 16.64 16.70 265,660 -0.04(-0.24%)
Nov 09, 2011 17.07 17.20 16.60 16.74 324,620 -0.76(-4.34%)
Nov 08, 2011 17.70 17.73 17.16 17.50 187,121 -0.10(-0.57%)
Nov 07, 2011 17.83 17.95 17.09 17.60 273,962 -0.30(-1.68%)
Nov 04, 2011 18.58 18.84 17.74 17.90 356,404 -0.68(-3.66%)
Nov 03, 2011 18.45 18.68 18.10 18.58 157,016 +0.33(+1.81%)
Nov 02, 2011 18.59 18.68 17.95 18.25 148,634 -0.05(-0.27%)
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.