Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.75 15.98 15.58 15.75 117,426 -0.01(-0.06%)
May 27, 2010 15.56 15.77 15.40 15.76 72,324 +0.50(+3.28%)
May 26, 2010 15.26 15.40 15.04 15.26 591 +0.26(+1.73%)
May 25, 2010 15.20 15.20 14.63 15.00 143,818 -0.39(-2.53%)
May 24, 2010 15.58 15.70 15.28 15.39 130,853 -0.28(-1.79%)
May 21, 2010 15.71 16.06 15.46 15.67 198,098 -0.23(-1.45%)
May 20, 2010 15.82 16.09 15.75 15.90 240,192 -0.23(-1.43%)
May 19, 2010 16.21 16.37 16.03 16.13 153,234 -0.19(-1.16%)
May 18, 2010 17.15 17.15 16.18 16.32 179,688 -0.66(-3.89%)
May 17, 2010 16.89 17.16 16.53 16.98 155,954 +0.10(+0.59%)
May 14, 2010 16.88 17.01 16.34 16.88 256,345 -0.22(-1.29%)
May 13, 2010 16.98 17.30 16.87 17.10 307,440 +0.10(+0.59%)
May 12, 2010 16.28 17.00 16.27 17.00 232,245 +0.68(+4.17%)
May 11, 2010 16.18 16.75 16.15 16.32 241,600 +0.79(+5.09%)
May 10, 2010 15.26 15.58 15.15 15.53 186,195 +0.53(+3.53%)
May 07, 2010 15.02 15.33 14.75 15.00 342,539 -0.08(-0.53%)
May 06, 2010 14.15 15.28 14.11 15.08 397,127 -0.15(-0.98%)
May 05, 2010 15.36 15.37 14.83 15.23 248,483 -0.58(-3.67%)
May 04, 2010 16.35 16.44 15.72 15.81 164,804 -0.72(-4.36%)
May 03, 2010 16.38 16.66 16.28 16.53 96,891 +0.25(+1.54%)
Apr 30, 2010 16.56 16.93 16.21 16.28 205,387 -0.29(-1.75%)
Apr 29, 2010 16.25 16.60 15.99 16.57 116,040 +0.42(+2.60%)
Apr 28, 2010 16.09 16.50 15.97 16.15 174,119 +0.16(+1.00%)
Apr 27, 2010 16.02 16.37 15.93 15.99 144,343 -0.11(-0.68%)
Apr 26, 2010 15.87 16.14 15.87 16.10 97,847 +0.17(+1.07%)
Apr 23, 2010 15.65 15.95 15.49 15.93 82,642 +0.26(+1.66%)
Apr 22, 2010 15.94 15.94 15.41 15.67 112,786 -0.40(-2.49%)
Apr 21, 2010 15.80 16.13 15.69 16.07 138,658 +0.28(+1.77%)
Apr 20, 2010 15.69 15.79 15.52 15.79 74,556 +0.12(+0.77%)
Apr 19, 2010 15.39 15.74 15.34 15.67 155,396 +0.20(+1.29%)
Apr 16, 2010 15.66 15.80 15.30 15.47 136,776 -0.17(-1.09%)
Apr 15, 2010 15.92 16.13 15.62 15.64 165,466 -0.34(-2.13%)
Apr 14, 2010 15.75 16.05 15.72 15.98 125,227 +0.26(+1.65%)
Apr 13, 2010 15.84 15.92 15.57 15.72 136,526 -0.11(-0.69%)
Apr 12, 2010 16.34 16.36 15.69 15.83 267,762 -0.54(-3.30%)
Apr 09, 2010 16.45 16.48 16.22 16.37 75,450 -0.08(-0.49%)
Apr 08, 2010 16.48 16.57 16.16 16.45 120,809 -0.08(-0.48%)
Apr 07, 2010 16.56 16.59 16.39 16.53 294,945 -0.09(-0.54%)
Apr 06, 2010 16.67 16.68 16.52 16.62 165,911 -0.07(-0.42%)
Apr 05, 2010 16.75 16.80 16.54 16.69 206,720 -0.05(-0.30%)
Apr 01, 2010 16.79 16.74 16.74 16.74 174,600 -0.05(-0.30%)
Mar 31, 2010 16.83 16.85 16.64 16.79 247,441 -0.05(-0.30%)
Mar 30, 2010 16.90 16.92 16.75 16.84 174,072 -0.05(-0.30%)
Mar 29, 2010 16.97 16.97 16.80 16.89 214,502 -0.01(-0.06%)
Mar 26, 2010 16.85 17.06 16.70 16.90 151,275 +0.14(+0.84%)
Mar 25, 2010 16.99 17.24 16.47 16.76 180,415 -0.02(-0.12%)
Mar 24, 2010 16.85 17.04 16.74 16.78 211,697 -0.07(-0.42%)
Mar 23, 2010 16.57 16.92 16.44 16.85 169,584 +0.29(+1.75%)
Mar 22, 2010 16.15 16.59 16.05 16.56 118,387 +0.31(+1.91%)
Mar 19, 2010 16.40 16.47 16.19 16.25 196,465 -0.15(-0.91%)
Mar 18, 2010 16.26 16.40 16.07 16.40 110,036 +0.08(+0.49%)
Mar 17, 2010 16.49 16.65 16.25 16.32 100,504 -0.20(-1.21%)
Mar 16, 2010 16.37 16.53 16.06 16.52 163,094 +0.20(+1.23%)
Mar 15, 2010 16.04 16.36 16.03 16.32 203,793 +0.36(+2.26%)
Mar 12, 2010 15.92 16.05 15.90 15.96 126,240 -0.03(-0.19%)
Mar 11, 2010 15.74 16.09 15.55 15.99 194,974 -0.01(-0.06%)
Mar 10, 2010 15.84 16.23 15.56 16.00 263,441 +0.19(+1.20%)
Mar 09, 2010 15.84 15.98 15.66 15.81 254,944 -0.10(-0.63%)
Mar 08, 2010 15.91 16.04 15.79 15.91 304,609 +0.02(+0.13%)
Mar 05, 2010 15.76 16.15 15.51 15.89 689,072 +0.96(+6.43%)
Mar 04, 2010 15.21 15.34 14.84 14.93 157,595 -0.22(-1.45%)
Mar 03, 2010 15.05 15.34 14.91 15.15 348,074 +0.07(+0.46%)
Mar 02, 2010 14.87 15.10 14.66 15.08 366,278 +0.19(+1.28%)
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.