Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.82 33.40 32.27 32.83 157,054 +0.07(+0.21%)
Jul 30, 2015 32.37 33.05 31.45 32.76 190,232 +0.36(+1.11%)
Jul 29, 2015 33.46 33.61 32.12 32.40 181,338 -1.20(-3.57%)
Jul 28, 2015 33.00 33.93 32.72 33.60 143,785 +0.81(+2.47%)
Jul 27, 2015 32.59 33.06 31.94 32.79 171,368 -0.02(-0.06%)
Jul 24, 2015 33.30 33.82 32.59 32.81 188,198 -0.62(-1.85%)
Jul 23, 2015 34.10 34.41 33.41 33.43 174,330 -0.66(-1.94%)
Jul 22, 2015 33.45 34.28 33.45 34.09 262,750 +0.39(+1.16%)
Jul 21, 2015 34.14 34.24 33.50 33.70 209,836 -0.55(-1.61%)
Jul 20, 2015 34.50 34.50 33.91 34.25 390,334 -0.19(-0.55%)
Jul 17, 2015 34.00 34.48 33.56 34.44 277,981 +0.51(+1.50%)
Jul 16, 2015 33.68 34.07 33.29 33.93 415,123 +0.54(+1.62%)
Jul 15, 2015 34.00 34.09 33.26 33.39 288,751 -0.53(-1.56%)
Jul 14, 2015 33.41 34.09 33.29 33.92 169,387 +0.49(+1.47%)
Jul 13, 2015 34.00 34.49 33.36 33.43 322,178 -0.42(-1.24%)
Jul 10, 2015 33.25 33.98 32.78 33.85 165,250 +1.10(+3.36%)
Jul 09, 2015 32.88 33.24 32.40 32.75 241,758 +0.33(+1.02%)
Jul 08, 2015 32.77 33.08 32.18 32.42 275,070 -0.67(-2.02%)
Jul 07, 2015 33.00 33.19 32.12 33.09 231,641 +0.24(+0.73%)
Jul 06, 2015 32.04 33.42 31.75 32.85 157,426 +0.49(+1.51%)
Jul 02, 2015 33.34 32.36 32.36 32.36 195,300 -0.96(-2.88%)
Jul 01, 2015 33.28 33.51 32.53 33.32 337,320 +0.37(+1.12%)
Jun 30, 2015 32.39 33.12 32.18 32.95 176,804 +0.87(+2.71%)
Jun 29, 2015 33.09 33.45 31.73 32.08 245,348 -1.51(-4.50%)
Jun 26, 2015 33.00 33.68 32.65 33.59 607,327 +0.68(+2.07%)
Jun 25, 2015 32.73 33.00 32.55 32.91 101,286 +0.27(+0.83%)
Jun 24, 2015 33.70 33.73 32.56 32.64 184,880 -1.05(-3.12%)
Jun 23, 2015 33.11 33.84 32.93 33.69 300,941 +0.45(+1.35%)
Jun 22, 2015 32.92 33.25 32.54 33.24 245,211 +0.47(+1.43%)
Jun 19, 2015 32.18 32.88 31.91 32.77 432,988 +0.73(+2.28%)
Jun 18, 2015 31.29 32.19 31.20 32.04 254,948 +0.79(+2.53%)
Jun 17, 2015 31.31 31.61 30.85 31.25 146,708 +0.14(+0.45%)
Jun 16, 2015 31.51 31.93 31.01 31.11 228,129 -0.82(-2.57%)
Jun 15, 2015 31.50 32.00 31.03 31.93 191,594 +0.09(+0.28%)
Jun 12, 2015 32.16 32.33 31.80 31.84 137,874 -0.52(-1.61%)
Jun 11, 2015 32.36 32.72 31.95 32.36 232,324 -0.02(-0.06%)
Jun 10, 2015 31.78 32.50 31.52 32.38 309,667 +0.58(+1.82%)
Jun 09, 2015 32.13 32.14 31.44 31.80 181,641 -0.23(-0.72%)
Jun 08, 2015 32.12 32.44 32.00 32.03 191,838 -0.13(-0.40%)
Jun 05, 2015 32.11 32.36 31.73 32.16 467,065 -0.07(-0.22%)
Jun 04, 2015 31.90 32.45 31.70 32.23 286,674 +0.19(+0.59%)
Jun 03, 2015 31.46 32.24 31.32 32.04 381,875 +0.58(+1.84%)
Jun 02, 2015 31.23 31.79 30.72 31.46 255,762 +0.09(+0.29%)
Jun 01, 2015 31.88 32.38 31.28 31.37 286,103 -0.49(-1.54%)
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.