Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

1.860 -0.040 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.250 9.500 9.112 9.410 123,690 +0.16(+1.73%)
Apr 29, 2008 9.580 9.670 9.150 9.250 135,414 -0.33(-3.44%)
Apr 28, 2008 9.050 9.690 9.020 9.580 189,140 +0.47(+5.16%)
Apr 25, 2008 9.030 9.159 8.820 9.110 161,566 +0.08(+0.89%)
Apr 24, 2008 8.910 9.080 8.780 9.030 209,890 +0.26(+2.96%)
Apr 23, 2008 8.830 9.040 8.760 8.770 148,762 -0.02(-0.23%)
Apr 22, 2008 8.880 8.960 8.760 8.790 216,541 -0.09(-1.01%)
Apr 21, 2008 9.050 9.050 8.880 8.880 74,650 -0.11(-1.22%)
Apr 18, 2008 9.010 9.030 8.930 8.990 61,594 +0.11(+1.24%)
Apr 17, 2008 8.920 8.980 8.850 8.880 104,805 -0.02(-0.22%)
Apr 16, 2008 8.900 9.000 8.850 8.900 185,520 +0.03(+0.34%)
Apr 15, 2008 8.820 8.980 8.780 8.870 251,894 +0.10(+1.14%)
Apr 14, 2008 9.360 9.370 8.760 8.770 207,419 -0.70(-7.39%)
Apr 11, 2008 9.510 9.560 9.450 9.470 85,175 -0.12(-1.25%)
Apr 10, 2008 9.580 9.750 9.550 9.590 122,800 -0.04(-0.42%)
Apr 09, 2008 9.450 9.720 9.400 9.630 305,050 +0.16(+1.69%)
Apr 08, 2008 9.200 9.710 9.200 9.470 518,755 +0.17(+1.83%)
Apr 07, 2008 9.320 9.400 9.180 9.300 106,300 +0.08(+0.87%)
Apr 04, 2008 9.450 9.500 9.200 9.220 221,900 -0.24(-2.54%)
Apr 03, 2008 9.400 9.580 9.360 9.460 168,700 -0.04(-0.42%)
Apr 02, 2008 9.450 9.550 9.290 9.500 125,476 +0.05(+0.53%)
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.