Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.34 16.47 15.81 16.34 1,316 +0.37(+2.32%)
Jun 29, 2010 15.71 16.04 15.62 15.97 200,292 -0.03(-0.19%)
Jun 25, 2010 16.00 16.09 15.55 16.00 468,691 +0.27(+1.72%)
Jun 24, 2010 15.58 15.87 15.58 15.73 100,352 -0.02(-0.13%)
Jun 23, 2010 15.63 15.80 15.45 15.75 120,297 +0.03(+0.19%)
Jun 22, 2010 15.72 15.94 15.70 15.72 418 -0.06(-0.38%)
Jun 21, 2010 16.04 16.04 15.50 15.78 133,927 -0.10(-0.63%)
Jun 18, 2010 15.88 15.92 15.73 15.88 195,518 -0.01(-0.06%)
Jun 17, 2010 15.84 15.94 15.76 15.89 291,174 +0.01(+0.06%)
Jun 16, 2010 15.73 15.94 15.73 15.88 287,838 -0.05(-0.31%)
Jun 15, 2010 15.93 15.94 15.71 15.93 727 +0.18(+1.14%)
Jun 14, 2010 15.71 15.98 15.62 15.75 94,316 +0.11(+0.70%)
Jun 11, 2010 15.14 15.72 14.95 15.64 81,240 +0.23(+1.49%)
Jun 10, 2010 15.41 15.42 14.63 15.41 675 +1.00(+6.94%)
Jun 09, 2010 14.52 14.72 14.20 14.41 110,032 -0.07(-0.48%)
Jun 08, 2010 14.47 14.60 14.28 14.48 125,436 -0.04(-0.28%)
Jun 07, 2010 14.91 14.95 14.49 14.52 113,125 -0.47(-3.14%)
Jun 04, 2010 14.99 15.65 14.94 14.99 112,280 -0.99(-6.20%)
Jun 03, 2010 15.70 15.99 15.60 15.98 175,634 +0.45(+2.90%)
Jun 02, 2010 15.53 15.67 15.14 15.53 518,267 +0.39(+2.58%)
Jun 01, 2010 15.14 15.54 14.65 15.14 589 -0.61(-3.87%)
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%)
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.