Emergent Biosolutions (NY: EBS )

42.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.22 28.70 27.96 28.12 820,243 -0.05(-0.18%)
Jun 29, 2016 28.73 28.79 27.92 28.17 715,886 -0.15(-0.53%)
Jun 28, 2016 27.52 28.34 27.01 28.32 1,408,594 +1.08(+3.96%)
Jun 27, 2016 29.80 29.80 27.20 27.24 1,632,547 -2.10(-7.16%)
Jun 24, 2016 29.19 29.98 29.19 29.34 1,925,340 -1.31(-4.27%)
Jun 23, 2016 31.39 32.13 29.89 30.65 2,693,669 -0.68(-2.17%)
Jun 22, 2016 38.94 39.21 29.20 31.33 9,587,712 -7.99(-20.32%)
Jun 21, 2016 39.51 39.78 39.03 39.32 419,033 +0.00(+0.00%)
Jun 20, 2016 39.38 40.05 39.22 39.32 346,643 +0.35(+0.90%)
Jun 17, 2016 41.25 41.42 38.86 38.97 657,454 -2.11(-5.14%)
Jun 16, 2016 40.94 41.22 40.38 41.08 493,727 -0.08(-0.19%)
Jun 15, 2016 41.92 41.94 40.86 41.16 436,468 -0.64(-1.53%)
Jun 14, 2016 41.33 42.04 41.25 41.80 462,489 +0.53(+1.28%)
Jun 13, 2016 42.00 42.27 40.91 41.27 685,098 -1.03(-2.43%)
Jun 10, 2016 43.24 43.24 42.09 42.30 534,269 -1.19(-2.74%)
Jun 09, 2016 43.81 44.12 43.42 43.49 293,282 -0.46(-1.05%)
Jun 08, 2016 43.74 44.23 42.73 43.95 303,162 +0.10(+0.23%)
Jun 07, 2016 44.20 44.38 43.56 43.85 421,236 -0.37(-0.84%)
Jun 06, 2016 43.58 44.32 43.05 44.22 275,833 +0.51(+1.17%)
Jun 03, 2016 43.56 43.84 42.84 43.71 355,107 +0.07(+0.16%)
Jun 02, 2016 43.40 43.76 43.26 43.64 322,110 +0.15(+0.34%)
Jun 01, 2016 43.79 43.94 43.29 43.49 336,421 -0.39(-0.89%)
May 31, 2016 43.80 44.02 43.53 43.88 462,564 +0.18(+0.41%)
May 27, 2016 43.13 43.70 43.70 43.70 304,000 +0.55(+1.27%)
May 26, 2016 42.91 43.50 42.41 43.15 385,916 +0.18(+0.42%)
May 25, 2016 42.63 42.98 42.11 42.97 429,496 +0.64(+1.51%)
May 24, 2016 42.05 42.54 41.58 42.33 567,031 +0.44(+1.05%)
May 23, 2016 42.21 42.85 41.85 41.89 661,132 -0.18(-0.43%)
May 20, 2016 41.49 42.25 41.00 42.07 386,362 +0.83(+2.01%)
May 19, 2016 41.48 41.98 40.85 41.24 262,680 -0.53(-1.27%)
May 18, 2016 41.15 41.77 41.02 41.77 436,242 +0.62(+1.51%)
May 17, 2016 40.81 41.61 40.76 41.15 622,235 +0.31(+0.76%)
May 16, 2016 39.55 41.09 39.44 40.84 785,515 +1.37(+3.47%)
May 13, 2016 38.86 39.48 38.85 39.47 801,913 +0.59(+1.52%)
May 12, 2016 38.79 39.04 38.19 38.88 498,334 +0.11(+0.28%)
May 11, 2016 39.59 39.95 38.72 38.77 349,080 -0.66(-1.67%)
May 10, 2016 39.39 39.72 38.65 39.43 583,348 +0.36(+0.92%)
May 09, 2016 38.10 39.75 38.00 39.07 1,108,479 +0.77(+2.01%)
May 06, 2016 38.00 38.80 37.20 38.30 914,848 +0.45(+1.19%)
May 05, 2016 38.00 38.17 37.35 37.85 359,900 -0.10(-0.26%)
May 04, 2016 38.94 38.94 37.92 37.95 330,333 -1.30(-3.31%)
May 03, 2016 39.48 39.99 39.18 39.25 324,008 -0.52(-1.31%)
May 02, 2016 38.55 39.93 38.54 39.77 545,716 +1.25(+3.25%)
Apr 29, 2016 39.01 39.55 38.46 38.52 486,406 -0.68(-1.73%)
Apr 28, 2016 39.54 40.08 38.81 39.20 266,375 -0.44(-1.11%)
Apr 27, 2016 40.07 40.23 39.06 39.64 258,866 -0.61(-1.52%)
Apr 26, 2016 40.72 40.96 39.89 40.25 715,264 -0.46(-1.13%)
Apr 25, 2016 40.55 40.90 40.37 40.71 397,163 +0.13(+0.32%)
Apr 22, 2016 39.43 40.58 39.28 40.58 313,035 +1.14(+2.89%)
Apr 21, 2016 39.06 39.46 38.64 39.44 288,783 +0.44(+1.13%)
Apr 20, 2016 39.43 39.72 38.81 39.00 279,287 -0.36(-0.91%)
Apr 19, 2016 40.25 40.47 39.16 39.36 347,043 -0.75(-1.87%)
Apr 18, 2016 39.60 40.50 39.60 40.11 389,248 +0.51(+1.29%)
Apr 15, 2016 38.88 39.76 38.70 39.60 214,487 +0.90(+2.33%)
Apr 14, 2016 39.64 39.64 38.64 38.70 420,021 -0.94(-2.37%)
Apr 13, 2016 39.12 39.75 38.73 39.64 405,572 +0.94(+2.43%)
Apr 12, 2016 38.42 38.97 38.07 38.70 315,859 +0.29(+0.76%)
Apr 11, 2016 39.18 39.39 38.25 38.41 252,044 -0.54(-1.39%)
Apr 08, 2016 39.22 39.44 38.33 38.95 312,798 +0.10(+0.26%)
Apr 07, 2016 39.05 39.42 38.33 38.85 481,893 -0.69(-1.75%)
Apr 06, 2016 37.73 39.54 37.62 39.54 932,061 +1.96(+5.22%)
Apr 05, 2016 36.93 37.86 36.78 37.58 488,716 +0.37(+0.99%)
Apr 04, 2016 36.59 37.63 36.59 37.21 384,649 +0.66(+1.81%)
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.