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 (%)
Jun 30, 2014 22.59 22.79 22.16 22.46 202,996 -0.10(-0.44%)
Jun 27, 2014 22.21 22.67 22.07 22.56 222,732 +0.24(+1.08%)
Jun 26, 2014 22.61 22.61 22.08 22.32 194,037 -0.27(-1.20%)
Jun 25, 2014 22.03 22.63 21.76 22.59 166,407 +0.52(+2.36%)
Jun 24, 2014 22.31 22.68 21.97 22.07 190,924 -0.17(-0.76%)
Jun 23, 2014 22.71 22.96 22.17 22.24 181,570 -0.52(-2.28%)
Jun 20, 2014 22.98 23.09 22.50 22.76 519,420 -0.22(-0.96%)
Jun 19, 2014 22.76 23.01 22.48 22.98 202,278 +0.25(+1.10%)
Jun 18, 2014 22.35 22.77 21.84 22.73 500,195 +0.44(+1.97%)
Jun 17, 2014 22.48 22.68 22.17 22.29 239,855 -0.21(-0.93%)
Jun 16, 2014 22.48 22.71 22.08 22.50 152,625 -0.02(-0.09%)
Jun 13, 2014 22.60 22.60 21.70 22.52 348,308 -0.05(-0.22%)
Jun 12, 2014 22.31 22.65 22.02 22.57 320,461 +0.20(+0.89%)
Jun 11, 2014 22.74 22.74 22.06 22.37 146,389 -0.50(-2.19%)
Jun 10, 2014 22.51 22.92 22.37 22.87 159,993 +0.87(+3.95%)
Jun 06, 2014 22.33 22.41 21.82 22.00 238,405 -0.23(-1.03%)
Jun 05, 2014 21.55 22.27 21.05 22.23 342,856 +0.78(+3.64%)
Jun 04, 2014 21.29 21.67 20.97 21.45 155,990 +0.17(+0.80%)
Jun 03, 2014 21.43 21.51 20.97 21.28 295,764 -0.24(-1.12%)
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.