Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.48 22.99 22.99 22.99 81,600 -0.37(-1.58%)
Dec 30, 2013 23.41 23.55 23.15 23.36 103,582 -0.12(-0.51%)
Dec 27, 2013 23.79 23.81 23.27 23.48 75,723 -0.19(-0.80%)
Dec 26, 2013 24.01 24.01 23.64 23.67 122,319 -0.28(-1.17%)
Dec 24, 2013 23.82 24.00 23.62 23.95 48,278 +0.12(+0.50%)
Dec 23, 2013 23.62 24.04 23.41 23.83 150,966 +0.39(+1.66%)
Dec 20, 2013 23.00 23.45 22.93 23.44 295,815 +0.50(+2.18%)
Dec 19, 2013 23.04 23.23 22.83 22.94 113,940 -0.11(-0.48%)
Dec 18, 2013 22.68 23.09 22.44 23.05 149,054 +0.35(+1.54%)
Dec 17, 2013 22.92 22.92 22.32 22.70 71,992 -0.22(-0.96%)
Dec 16, 2013 23.09 23.38 21.35 22.92 299,082 -0.02(-0.09%)
Dec 13, 2013 22.65 23.29 22.52 22.94 249,512 +0.49(+2.18%)
Dec 12, 2013 21.52 22.67 21.42 22.45 119,202 +1.14(+5.35%)
Dec 11, 2013 21.89 21.89 20.96 21.31 101,529 -0.48(-2.20%)
Dec 10, 2013 22.29 22.43 21.70 21.79 97,013 -0.46(-2.07%)
Dec 09, 2013 22.26 22.60 21.77 22.25 114,180 -0.46(-2.03%)
Dec 06, 2013 22.63 22.80 22.32 22.71 70,318 +0.36(+1.61%)
Dec 05, 2013 22.54 22.70 21.63 22.35 95,935 -0.19(-0.84%)
Dec 04, 2013 22.28 22.95 22.17 22.54 91,103 +0.22(+0.99%)
Dec 03, 2013 22.40 22.85 22.12 22.32 178,861 -0.16(-0.71%)
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.