Emergent Biosolutions (NY: EBS )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.35 22.36 21.49 22.00 218,416 -0.63(-2.78%)
Jul 30, 2014 22.59 22.99 22.31 22.63 197,377 +0.18(+0.80%)
Jul 29, 2014 22.29 22.75 22.25 22.45 174,178 +0.18(+0.81%)
Jul 28, 2014 22.81 22.82 22.24 22.27 154,684 -0.54(-2.37%)
Jul 25, 2014 22.84 22.98 22.62 22.81 142,396 -0.13(-0.57%)
Jul 24, 2014 23.36 23.42 22.85 22.94 113,139 -0.40(-1.71%)
Jul 23, 2014 23.15 23.64 22.78 23.34 185,147 +0.31(+1.35%)
Jul 22, 2014 22.67 23.20 22.67 23.03 116,046 +0.42(+1.86%)
Jul 21, 2014 22.45 22.86 22.13 22.61 142,943 +0.03(+0.13%)
Jul 18, 2014 22.30 22.66 22.19 22.58 277,267 +0.36(+1.62%)
Jul 17, 2014 22.36 22.61 22.12 22.22 270,445 -0.27(-1.20%)
Jul 16, 2014 22.37 22.63 21.97 22.49 185,062 +0.27(+1.22%)
Jul 15, 2014 23.07 23.25 22.16 22.22 276,382 -0.89(-3.85%)
Jul 14, 2014 23.20 23.35 23.00 23.11 124,622 +0.14(+0.61%)
Jul 11, 2014 22.84 22.99 22.74 22.97 135,385 +0.06(+0.26%)
Jul 10, 2014 22.32 23.10 22.32 22.91 331,861 -0.24(-1.04%)
Jul 09, 2014 23.23 23.34 22.75 23.15 180,264 +0.02(+0.09%)
Jul 08, 2014 23.01 23.16 22.58 23.13 459,313 +0.07(+0.30%)
Jul 07, 2014 23.52 23.52 22.93 23.06 231,164 -0.49(-2.08%)
Jul 03, 2014 23.68 23.55 23.55 23.55 97,000 -0.09(-0.38%)
Jul 02, 2014 23.66 23.93 23.46 23.64 118,694 -0.08(-0.34%)
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.