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 (%)
Apr 30, 2013 15.46 15.46 15.14 15.34 150,747 -0.11(-0.71%)
Apr 29, 2013 15.66 15.66 15.39 15.45 381,402 -0.19(-1.21%)
Apr 26, 2013 15.70 15.73 15.60 15.64 256,387 -0.09(-0.57%)
Apr 25, 2013 15.50 15.89 15.36 15.73 260,346 +0.24(+1.55%)
Apr 24, 2013 15.50 15.60 15.34 15.49 215,830 +0.06(+0.39%)
Apr 23, 2013 15.31 15.44 15.07 15.43 186,129 +0.20(+1.31%)
Apr 22, 2013 15.13 15.25 14.94 15.23 239,567 +0.09(+0.59%)
Apr 19, 2013 15.08 15.38 14.90 15.14 250,897 +0.07(+0.46%)
Apr 18, 2013 15.05 15.18 14.81 15.07 417,123 +0.06(+0.40%)
Apr 17, 2013 14.60 15.12 14.55 15.01 492,518 +0.28(+1.90%)
Apr 16, 2013 14.53 14.76 14.32 14.73 245,037 +0.31(+2.15%)
Apr 15, 2013 14.69 14.69 14.39 14.42 273,075 -0.38(-2.57%)
Apr 12, 2013 14.50 14.84 14.46 14.80 349,549 +0.20(+1.37%)
Apr 11, 2013 14.30 14.76 14.21 14.60 379,199 +0.84(+6.10%)
Apr 10, 2013 13.44 13.87 13.30 13.76 245,466 +0.39(+2.92%)
Apr 09, 2013 13.19 13.42 13.11 13.37 305,564 +0.17(+1.29%)
Apr 08, 2013 13.28 13.28 13.04 13.20 244,910 +0.00(+0.00%)
Apr 05, 2013 13.17 13.31 13.05 13.20 166,046 -0.21(-1.57%)
Apr 04, 2013 13.09 13.47 13.02 13.41 262,875 +0.33(+2.52%)
Apr 03, 2013 13.47 13.47 13.02 13.08 370,123 -0.40(-2.97%)
Apr 02, 2013 13.68 13.71 13.45 13.48 143,936 -0.08(-0.59%)
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.