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 (%)
Dec 31, 2012 15.84 16.05 15.64 16.04 207,531 +0.21(+1.33%)
Dec 28, 2012 15.79 16.03 15.78 15.83 228,349 -0.08(-0.50%)
Dec 27, 2012 15.80 16.06 15.57 15.91 207,319 +0.10(+0.63%)
Dec 26, 2012 15.90 15.95 15.74 15.81 185,791 -0.09(-0.57%)
Dec 24, 2012 16.03 16.15 15.84 15.90 120,468 -0.19(-1.18%)
Dec 21, 2012 16.05 16.09 15.79 16.09 574,535 +0.23(+1.45%)
Dec 20, 2012 15.79 15.91 15.60 15.86 192,448 +0.12(+0.76%)
Dec 19, 2012 15.08 15.81 14.96 15.74 294,613 +0.62(+4.10%)
Dec 18, 2012 15.00 15.14 14.89 15.12 298,448 +0.12(+0.80%)
Dec 17, 2012 15.09 15.09 14.70 15.00 202,458 +0.00(+0.00%)
Dec 14, 2012 14.79 15.11 14.75 15.00 161,565 +0.15(+1.01%)
Dec 13, 2012 14.99 15.04 14.59 14.85 555,260 -0.12(-0.80%)
Dec 12, 2012 15.59 15.59 14.92 14.97 127,130 -0.54(-3.48%)
Dec 11, 2012 15.29 15.54 15.16 15.51 146,297 +0.33(+2.17%)
Dec 10, 2012 15.27 15.54 15.11 15.18 140,995 -0.09(-0.59%)
Dec 07, 2012 15.44 15.48 15.11 15.27 240,984 -0.14(-0.91%)
Dec 06, 2012 15.22 15.50 15.22 15.41 299,019 +0.18(+1.18%)
Dec 05, 2012 15.25 15.28 14.94 15.23 209,729 +0.07(+0.46%)
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.