Emergent Biosolutions (NY: EBS )

42.92 USD -1.29 (-2.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.48 20.79 20.07 20.65 147,271 -0.12(-0.58%)
Jul 28, 2011 21.18 21.41 20.74 20.77 174,160 -0.35(-1.66%)
Jul 27, 2011 21.12 21.31 20.98 21.12 194,923 -0.12(-0.56%)
Jul 26, 2011 21.23 21.32 21.05 21.24 124,369 +0.04(+0.19%)
Jul 25, 2011 21.20 21.47 21.11 21.20 98,119 -0.27(-1.26%)
Jul 22, 2011 21.51 21.58 21.40 21.47 117,447 -0.23(-1.06%)
Jul 21, 2011 21.32 21.77 21.19 21.70 154,054 +0.55(+2.60%)
Jul 20, 2011 21.84 21.84 20.91 21.15 196,311 -0.60(-2.76%)
Jul 19, 2011 21.44 21.82 21.10 21.75 168,672 +0.51(+2.40%)
Jul 18, 2011 21.75 21.75 21.08 21.24 112,458 -0.52(-2.39%)
Jul 15, 2011 22.15 22.32 21.51 21.76 157,962 -0.30(-1.36%)
Jul 14, 2011 22.84 22.84 22.04 22.06 218,257 -0.57(-2.52%)
Jul 13, 2011 21.41 22.66 21.41 22.63 314,558 +1.31(+6.14%)
Jul 12, 2011 20.91 21.53 20.81 21.32 170,173 +0.25(+1.19%)
Jul 11, 2011 21.59 21.62 20.63 21.07 238,927 -0.71(-3.26%)
Jul 08, 2011 21.89 21.91 21.31 21.78 248,707 -0.35(-1.58%)
Jul 07, 2011 22.41 22.41 22.07 22.13 154,358 -0.10(-0.45%)
Jul 06, 2011 22.50 22.50 21.96 22.23 150,233 -0.28(-1.24%)
Jul 05, 2011 22.52 22.55 22.15 22.51 100,441 +0.04(+0.18%)
Jul 01, 2011 22.60 22.60 22.07 22.47 159,621 -0.08(-0.35%)
Jun 30, 2011 22.62 22.76 22.41 22.55 207,203 +0.05(+0.22%)
Jun 29, 2011 22.77 22.77 22.37 22.50 83,686 -0.13(-0.57%)
Jun 28, 2011 22.11 22.79 22.11 22.63 252,155 +0.52(+2.35%)
Jun 27, 2011 21.96 22.37 21.83 22.11 102,980 +0.20(+0.91%)
Jun 24, 2011 22.05 22.10 21.75 21.91 513,609 -0.10(-0.45%)
Jun 23, 2011 21.78 22.15 21.26 22.01 211,198 +0.14(+0.64%)
Jun 22, 2011 22.26 22.32 21.70 21.87 153,958 -0.47(-2.10%)
Jun 21, 2011 22.22 22.76 22.21 22.34 216,375 +0.37(+1.68%)
Jun 20, 2011 22.15 22.21 21.67 21.97 231,852 +0.09(+0.41%)
Jun 17, 2011 22.58 22.58 21.62 21.88 666,049 -0.49(-2.19%)
Jun 16, 2011 22.95 22.99 22.12 22.37 207,682 -0.52(-2.27%)
Jun 15, 2011 23.49 23.49 22.74 22.89 143,642 -0.77(-3.25%)
Jun 14, 2011 23.04 23.80 22.94 23.66 224,666 +0.92(+4.05%)
Jun 13, 2011 23.36 23.75 22.56 22.74 243,541 -0.53(-2.28%)
Jun 10, 2011 23.79 23.88 23.04 23.27 204,605 -0.61(-2.55%)
Jun 09, 2011 24.09 24.59 23.72 23.88 320,292 -0.14(-0.58%)
Jun 08, 2011 23.82 24.20 23.53 24.02 181,718 +0.02(+0.08%)
Jun 07, 2011 24.09 24.20 23.11 24.00 179,011 +0.55(+2.35%)
Jun 06, 2011 23.55 23.61 23.13 23.45 135,990 -0.15(-0.64%)
Jun 03, 2011 23.65 23.91 23.50 23.60 119,802 +2.94(+14.23%)
May 24, 2011 20.99 20.99 20.44 20.66 172,330 -0.20(-0.96%)
May 23, 2011 21.53 21.53 20.84 20.86 118,401 -0.97(-4.44%)
May 20, 2011 22.00 22.10 21.74 21.83 119,117 -0.28(-1.27%)
May 19, 2011 22.19 22.23 21.48 22.11 116,681 +0.09(+0.41%)
May 18, 2011 22.12 22.35 21.88 22.02 66,193 -0.01(-0.05%)
May 17, 2011 21.71 22.21 21.69 22.03 134,674 +0.07(+0.32%)
May 16, 2011 21.93 22.32 21.84 21.96 87,047 -0.05(-0.23%)
May 13, 2011 23.12 23.14 21.98 22.01 105,519 -1.01(-4.39%)
May 12, 2011 22.26 23.08 22.26 23.02 140,273 +0.60(+2.68%)
May 11, 2011 22.18 22.58 22.18 22.42 140,280 +0.24(+1.08%)
May 10, 2011 22.38 22.38 21.66 22.18 223,816 -0.06(-0.27%)
May 09, 2011 22.85 22.85 21.48 22.24 395,639 -0.76(-3.30%)
May 06, 2011 22.97 23.64 22.85 23.00 180,053 +0.00(+0.00%)
May 05, 2011 23.76 23.76 22.91 23.00 156,012 -0.65(-2.75%)
May 04, 2011 23.62 23.72 23.17 23.65 204,398 +0.05(+0.21%)
May 03, 2011 23.64 24.09 23.51 23.60 105,383 -0.10(-0.42%)
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.