Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.26 14.41 14.06 14.36 297,494 +0.13(+0.91%)
Nov 27, 2009 13.84 14.36 13.75 14.23 70,040 +0.04(+0.28%)
Nov 25, 2009 14.24 14.36 14.00 14.19 108,178 -0.07(-0.49%)
Nov 24, 2009 13.94 14.26 13.94 14.26 211,174 +0.28(+2.00%)
Nov 23, 2009 13.91 14.09 13.88 13.98 346,773 +0.19(+1.38%)
Nov 20, 2009 13.82 13.83 13.50 13.79 182,188 -0.04(-0.29%)
Nov 19, 2009 13.75 14.05 13.57 13.83 315,941 -0.18(-1.28%)
Nov 18, 2009 14.00 14.18 13.94 14.01 205,977 -0.07(-0.50%)
Nov 17, 2009 14.11 14.20 13.93 14.08 164,016 -0.03(-0.21%)
Nov 16, 2009 13.68 14.14 13.59 14.11 357,511 +0.63(+4.67%)
Nov 13, 2009 14.89 14.89 13.44 13.48 935,104 -1.38(-9.29%)
Nov 12, 2009 15.19 15.24 14.81 14.86 132,733 -0.39(-2.56%)
Nov 11, 2009 15.46 15.76 15.11 15.25 208,287 -0.16(-1.04%)
Nov 10, 2009 15.20 15.71 15.16 15.41 372,499 -0.14(-0.90%)
Nov 09, 2009 15.78 15.99 15.28 15.55 2,246,803 -0.11(-0.70%)
Nov 06, 2009 14.97 15.66 14.51 15.66 481,278 +0.14(+0.90%)
Nov 05, 2009 15.67 15.67 15.39 15.52 233,241 -0.02(-0.13%)
Nov 04, 2009 15.88 16.13 15.48 15.54 297,915 -0.19(-1.21%)
Nov 03, 2009 15.30 15.84 15.19 15.73 532,017 +1.14(+7.81%)
Nov 02, 2009 14.45 14.80 14.32 14.59 176,900 +0.17(+1.18%)
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%)
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.