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 (%)
May 29, 2009 10.66 10.94 10.60 10.94 173,632 +0.23(+2.15%)
May 28, 2009 10.94 10.97 10.50 10.71 347,146 -0.16(-1.47%)
May 27, 2009 10.88 11.09 10.83 10.87 281,519 -0.02(-0.18%)
May 26, 2009 10.81 11.13 10.60 10.89 479,778 -0.07(-0.64%)
May 22, 2009 11.35 11.35 10.66 10.96 413,945 -0.38(-3.35%)
May 21, 2009 11.61 11.70 11.05 11.34 389,095 -0.33(-2.83%)
May 20, 2009 12.07 12.31 11.60 11.67 357,247 -0.16(-1.35%)
May 19, 2009 12.04 12.25 11.64 11.83 542,766 -0.26(-2.15%)
May 18, 2009 12.07 12.16 11.66 12.09 919,858 +0.44(+3.78%)
May 15, 2009 11.60 12.22 11.43 11.65 899,552 +0.09(+0.78%)
May 14, 2009 11.36 11.71 11.27 11.56 688,838 +0.06(+0.52%)
May 13, 2009 11.67 11.95 11.28 11.50 871,207 -0.16(-1.37%)
May 12, 2009 12.59 12.75 11.57 11.66 1,036,162 -0.52(-4.27%)
May 11, 2009 11.09 12.20 10.86 12.18 1,556,717 +1.17(+10.63%)
May 08, 2009 10.74 11.44 10.74 11.01 1,522,966 +1.39(+14.45%)
May 07, 2009 9.750 10.16 9.550 9.620 620,679 -0.08(-0.82%)
May 06, 2009 10.39 10.61 9.150 9.700 1,085,624 -0.68(-6.55%)
May 05, 2009 10.21 10.60 10.06 10.38 646,452 +0.17(+1.67%)
May 04, 2009 10.31 10.60 10.07 10.21 534,239 -0.08(-0.78%)
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.