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 (%)
Mar 31, 2016 35.37 36.45 35.25 36.35 386,916 +1.13(+3.21%)
Mar 30, 2016 35.66 36.72 35.00 35.22 277,552 -0.30(-0.84%)
Mar 29, 2016 33.74 35.67 33.42 35.52 672,959 +1.95(+5.81%)
Mar 28, 2016 33.92 33.98 33.19 33.57 555,737 -0.18(-0.53%)
Mar 24, 2016 33.12 33.75 33.75 33.75 293,700 +0.60(+1.81%)
Mar 23, 2016 34.38 34.83 33.13 33.15 404,535 -1.25(-3.63%)
Mar 22, 2016 32.18 34.59 31.57 34.40 611,010 +2.14(+6.63%)
Mar 21, 2016 32.13 32.49 31.89 32.26 540,208 +0.08(+0.25%)
Mar 18, 2016 31.87 32.68 31.27 32.18 667,307 +0.54(+1.71%)
Mar 17, 2016 32.81 32.92 31.40 31.64 477,640 -1.23(-3.74%)
Mar 16, 2016 33.07 33.64 32.51 32.87 256,033 -0.17(-0.51%)
Mar 15, 2016 33.33 33.76 32.98 33.04 306,066 -0.73(-2.16%)
Mar 14, 2016 34.00 34.43 33.50 33.77 309,305 -0.23(-0.68%)
Mar 11, 2016 34.34 34.57 33.52 34.00 493,507 -0.22(-0.64%)
Mar 10, 2016 34.54 35.47 33.99 34.22 306,411 -0.16(-0.47%)
Mar 09, 2016 34.72 34.87 33.70 34.38 283,146 -0.22(-0.64%)
Mar 08, 2016 35.43 35.68 34.49 34.60 383,346 -0.98(-2.75%)
Mar 07, 2016 35.45 36.34 34.79 35.58 266,364 +0.17(+0.48%)
Mar 04, 2016 34.86 35.92 34.35 35.41 407,440 +0.57(+1.64%)
Mar 03, 2016 35.41 35.69 34.55 34.84 262,366 -0.71(-2.00%)
Mar 02, 2016 35.00 35.71 34.85 35.55 333,144 +0.43(+1.22%)
Mar 01, 2016 34.02 35.13 33.57 35.12 784,655 +1.29(+3.81%)
Feb 29, 2016 36.32 36.58 33.76 33.83 673,261 -2.11(-5.87%)
Feb 26, 2016 36.31 37.04 35.11 35.94 604,979 -1.24(-3.34%)
Feb 25, 2016 37.63 38.27 36.97 37.18 432,379 -0.19(-0.51%)
Feb 24, 2016 36.64 37.70 35.89 37.37 309,875 +0.30(+0.81%)
Feb 23, 2016 38.02 38.59 37.04 37.07 558,467 -1.00(-2.63%)
Feb 22, 2016 38.01 38.50 37.65 38.07 375,737 +0.38(+1.01%)
Feb 19, 2016 36.49 37.77 35.94 37.69 614,078 +1.38(+3.80%)
Feb 18, 2016 37.58 37.58 36.18 36.31 277,822 -0.91(-2.44%)
Feb 17, 2016 37.46 37.98 37.00 37.22 378,094 +0.26(+0.70%)
Feb 16, 2016 36.52 37.12 36.01 36.96 308,641 +1.08(+3.01%)
Feb 12, 2016 35.73 35.88 35.88 35.88 249,100 +0.68(+1.93%)
Feb 11, 2016 34.12 35.60 34.03 35.20 574,907 +0.60(+1.73%)
Feb 10, 2016 34.10 35.51 34.10 34.60 441,287 +0.97(+2.88%)
Feb 09, 2016 32.74 34.10 32.44 33.63 538,638 +0.55(+1.66%)
Feb 08, 2016 35.47 35.52 32.67 33.08 684,364 -2.70(-7.55%)
Feb 05, 2016 36.86 37.03 35.63 35.78 455,407 -1.09(-2.96%)
Feb 04, 2016 37.47 38.34 36.74 36.87 394,292 -0.53(-1.42%)
Feb 03, 2016 37.68 38.10 36.52 37.40 510,139 +0.01(+0.03%)
Feb 02, 2016 36.13 37.68 36.08 37.39 419,612 +0.91(+2.49%)
Feb 01, 2016 36.24 37.05 35.93 36.48 567,612 -0.12(-0.33%)
Jan 29, 2016 35.69 36.99 35.45 36.60 846,245 +1.47(+4.18%)
Jan 28, 2016 35.70 36.03 34.47 35.13 314,988 -0.27(-0.76%)
Jan 27, 2016 36.34 36.51 35.02 35.40 532,808 -0.96(-2.64%)
Jan 26, 2016 36.15 36.73 35.06 36.36 385,779 +0.30(+0.83%)
Jan 25, 2016 36.06 36.97 35.80 36.06 391,017 -0.10(-0.28%)
Jan 22, 2016 35.49 36.31 34.94 36.16 303,220 +1.22(+3.49%)
Jan 21, 2016 34.79 36.02 34.20 34.94 804,825 +0.08(+0.23%)
Jan 20, 2016 32.65 35.34 32.13 34.86 487,052 +1.86(+5.64%)
Jan 19, 2016 35.09 35.24 32.29 33.00 338,907 -1.63(-4.71%)
Jan 15, 2016 34.44 34.63 34.63 34.63 289,000 -0.31(-0.89%)
Jan 14, 2016 34.51 35.30 33.40 34.94 394,852 +0.70(+2.04%)
Jan 13, 2016 36.16 36.41 34.03 34.24 414,592 -1.92(-5.31%)
Jan 12, 2016 34.86 36.21 34.51 36.16 404,719 +1.79(+5.21%)
Jan 11, 2016 36.21 37.12 33.74 34.37 775,752 -0.89(-2.52%)
Jan 08, 2016 36.72 36.76 35.15 35.26 389,066 -1.14(-3.13%)
Jan 07, 2016 37.55 37.68 35.85 36.40 388,810 -1.83(-4.79%)
Jan 06, 2016 38.11 39.22 37.85 38.23 389,571 -0.36(-0.93%)
Jan 05, 2016 38.10 38.99 38.01 38.59 392,650 +0.50(+1.31%)
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.