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 (%)
Feb 29, 2008 7.000 7.720 7.000 7.470 171,088 +0.52(+7.48%)
Feb 28, 2008 7.050 7.050 6.800 6.950 47,900 -0.05(-0.71%)
Feb 27, 2008 6.950 7.340 6.950 7.000 66,440 +0.01(+0.14%)
Feb 26, 2008 7.040 7.140 6.970 6.990 25,800 -0.08(-1.13%)
Feb 25, 2008 6.930 7.210 6.930 7.070 34,590 +0.14(+2.02%)
Feb 22, 2008 7.210 7.260 6.870 6.930 79,105 -0.19(-2.67%)
Feb 21, 2008 7.430 7.460 7.070 7.120 70,014 -0.34(-4.56%)
Feb 20, 2008 7.680 7.680 7.360 7.460 30,567 -0.31(-3.99%)
Feb 19, 2008 7.740 7.780 7.510 7.770 63,600 +0.13(+1.70%)
Feb 18, 2008 7.750 7.750 7.430 7.640 0 +0.00(+0.00%)
Feb 15, 2008 7.750 7.750 7.430 7.640 69,100 -0.13(-1.67%)
Feb 14, 2008 7.810 7.860 7.480 7.770 55,236 -0.05(-0.64%)
Feb 13, 2008 7.740 7.840 7.690 7.820 26,100 +0.19(+2.49%)
Feb 12, 2008 7.300 7.790 7.290 7.630 57,700 +0.30(+4.09%)
Feb 11, 2008 7.340 7.380 7.140 7.330 77,998 -0.06(-0.81%)
Feb 08, 2008 7.390 7.550 7.290 7.390 52,600 -0.03(-0.40%)
Feb 07, 2008 7.510 7.610 7.240 7.420 66,775 -0.08(-1.07%)
Feb 06, 2008 7.470 7.680 7.440 7.500 55,200 +0.09(+1.21%)
Feb 05, 2008 7.510 7.610 7.350 7.410 56,600 -0.20(-2.63%)
Feb 04, 2008 7.380 7.720 7.180 7.610 88,500 +0.26(+3.54%)
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.