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, 2015 31.64 31.98 31.29 31.86 255,621 +0.11(+0.35%)
May 28, 2015 30.79 31.85 30.45 31.75 309,367 +0.73(+2.35%)
May 27, 2015 29.81 31.08 29.00 31.02 345,144 +0.59(+1.94%)
May 26, 2015 30.65 30.72 30.18 30.43 190,499 -0.37(-1.20%)
May 22, 2015 31.07 30.80 30.80 30.80 171,000 -0.28(-0.90%)
May 21, 2015 31.23 31.59 30.56 31.08 121,041 -0.31(-0.99%)
May 20, 2015 31.49 31.54 30.86 31.39 172,873 -0.05(-0.16%)
May 19, 2015 30.80 31.47 30.41 31.44 249,319 +0.53(+1.71%)
May 18, 2015 30.67 31.16 30.45 30.91 282,592 +0.19(+0.62%)
May 15, 2015 30.29 30.73 29.95 30.72 109,207 +0.47(+1.55%)
May 14, 2015 30.04 30.43 29.39 30.25 190,104 +0.33(+1.10%)
May 13, 2015 30.42 30.54 29.66 29.92 246,891 -0.38(-1.25%)
May 12, 2015 30.64 30.64 29.88 30.30 395,149 -0.81(-2.60%)
May 11, 2015 30.33 31.27 29.99 31.11 396,179 +0.82(+2.71%)
May 08, 2015 31.20 31.52 29.26 30.29 524,906 -0.52(-1.69%)
May 07, 2015 30.86 31.40 30.22 30.81 161,877 -0.09(-0.29%)
May 06, 2015 30.83 31.20 30.03 30.90 165,640 +0.27(+0.88%)
May 05, 2015 31.07 31.30 30.30 30.63 291,301 -0.45(-1.45%)
May 04, 2015 30.74 31.75 30.74 31.08 264,177 +0.34(+1.11%)
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.