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 30, 2014 21.62 21.99 21.54 21.69 199,149 +0.01(+0.05%)
May 29, 2014 21.81 21.97 21.51 21.68 137,119 -0.13(-0.60%)
May 28, 2014 22.33 22.84 21.66 21.81 488,901 -0.55(-2.46%)
May 27, 2014 21.24 22.43 21.23 22.36 439,920 +1.26(+5.97%)
May 23, 2014 21.04 21.10 21.10 21.10 151,000 +0.02(+0.07%)
May 22, 2014 20.39 21.27 20.39 21.09 178,551 +0.64(+3.16%)
May 21, 2014 20.43 20.66 20.28 20.44 203,104 +0.02(+0.10%)
May 20, 2014 20.89 20.97 20.04 20.42 592,576 -0.54(-2.58%)
May 19, 2014 20.71 21.26 20.71 20.96 278,169 +0.19(+0.91%)
May 16, 2014 20.92 21.08 20.35 20.77 528,577 -0.13(-0.62%)
May 15, 2014 21.27 21.66 20.43 20.90 516,016 -0.11(-0.52%)
May 14, 2014 20.81 21.41 20.70 21.01 570,086 +0.11(+0.53%)
May 13, 2014 21.55 21.70 20.84 20.90 828,310 -0.62(-2.88%)
May 12, 2014 22.77 22.77 21.32 21.52 958,714 -1.21(-5.32%)
May 09, 2014 22.19 22.98 21.75 22.73 1,334,462 -2.32(-9.26%)
May 08, 2014 25.21 26.19 24.98 25.05 195,928 -0.36(-1.42%)
May 07, 2014 25.67 25.86 24.85 25.41 533,072 -0.21(-0.82%)
May 06, 2014 25.92 26.56 25.62 25.62 513,342 -0.30(-1.16%)
May 05, 2014 25.99 26.22 25.54 25.92 326,097 -0.25(-0.96%)
May 02, 2014 26.10 26.38 25.76 26.17 413,031 +0.15(+0.58%)
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.