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 (%)
Jul 31, 2009 14.50 14.84 14.16 14.36 174,408 -0.24(-1.64%)
Jul 30, 2009 14.96 15.10 14.53 14.60 214,846 -0.39(-2.60%)
Jul 29, 2009 14.86 15.09 14.66 14.99 245,527 -0.01(-0.07%)
Jul 28, 2009 14.95 15.00 14.85 15.00 129,889 +0.01(+0.07%)
Jul 27, 2009 14.76 15.00 14.61 14.99 112,395 +0.07(+0.47%)
Jul 24, 2009 14.59 14.98 14.45 14.92 117,483 +0.29(+1.98%)
Jul 23, 2009 14.49 14.75 14.30 14.63 156,372 +0.16(+1.11%)
Jul 22, 2009 14.52 14.75 14.40 14.47 142,623 -0.06(-0.41%)
Jul 21, 2009 13.70 14.74 13.64 14.53 214,236 +0.57(+4.08%)
Jul 20, 2009 13.55 13.99 13.36 13.96 238,626 +0.51(+3.79%)
Jul 17, 2009 12.92 13.51 12.92 13.45 207,371 +0.38(+2.91%)
Jul 16, 2009 12.49 13.20 12.42 13.07 266,865 +0.58(+4.64%)
Jul 15, 2009 12.43 12.57 12.21 12.49 401,875 +0.11(+0.89%)
Jul 14, 2009 12.51 12.60 12.09 12.38 277,745 -0.14(-1.12%)
Jul 13, 2009 12.97 13.05 12.43 12.52 211,019 -0.48(-3.69%)
Jul 10, 2009 12.75 13.01 12.15 13.00 231,006 +0.29(+2.28%)
Jul 09, 2009 12.78 12.90 12.50 12.71 232,334 -0.14(-1.09%)
Jul 08, 2009 13.34 13.44 12.40 12.85 329,584 -0.46(-3.46%)
Jul 07, 2009 13.77 13.77 13.26 13.31 177,984 -0.46(-3.34%)
Jul 06, 2009 13.80 14.03 13.60 13.77 185,526 -0.13(-0.94%)
Jul 02, 2009 13.51 14.20 13.12 13.90 322,498 +0.24(+1.76%)
Jul 01, 2009 14.35 14.39 13.60 13.66 273,778 -0.67(-4.68%)
Jun 30, 2009 14.42 14.74 14.25 14.33 168,718 -0.19(-1.31%)
Jun 29, 2009 14.71 14.71 14.10 14.52 135,813 +0.02(+0.14%)
Jun 26, 2009 14.49 14.59 13.92 14.50 537,900 +0.01(+0.07%)
Jun 25, 2009 14.28 14.49 14.21 14.49 193,649 +0.08(+0.56%)
Jun 24, 2009 14.31 14.48 14.15 14.41 169,190 +0.25(+1.77%)
Jun 23, 2009 13.94 14.31 13.93 14.16 521,047 +0.12(+0.85%)
Jun 22, 2009 14.76 14.95 13.99 14.04 458,814 -0.83(-5.58%)
Jun 19, 2009 14.70 14.99 14.70 14.87 284,517 +0.27(+1.85%)
Jun 18, 2009 14.62 15.07 14.53 14.60 413,359 -0.07(-0.48%)
Jun 17, 2009 14.10 14.88 14.04 14.67 446,983 +0.68(+4.86%)
Jun 16, 2009 14.18 14.18 13.81 13.99 334,625 -0.14(-0.99%)
Jun 15, 2009 14.30 14.43 13.85 14.13 421,890 -0.19(-1.33%)
Jun 12, 2009 14.09 14.55 13.85 14.32 305,604 +0.21(+1.49%)
Jun 11, 2009 14.02 14.96 13.96 14.11 811,508 +0.30(+2.17%)
Jun 10, 2009 13.85 15.31 13.24 13.81 2,475,391 +0.08(+0.58%)
Jun 09, 2009 13.71 13.80 13.44 13.73 327,682 +0.23(+1.70%)
Jun 08, 2009 13.48 13.59 13.24 13.50 472,768 -0.19(-1.39%)
Jun 05, 2009 12.99 13.77 12.82 13.69 784,351 +0.90(+7.04%)
Jun 04, 2009 12.31 12.88 12.09 12.79 603,441 +0.41(+3.31%)
Jun 03, 2009 11.90 12.50 11.68 12.38 834,961 +0.58(+4.92%)
Jun 02, 2009 11.79 12.00 11.59 11.80 1,055,491 +0.26(+2.25%)
Jun 01, 2009 11.17 11.67 11.15 11.54 461,335 +0.60(+5.48%)
May 29, 2009 10.66 10.94 10.60 10.94 173,632 +0.23(+2.15%)
May 28, 2009 10.94 10.97 10.50 10.71 347,146 -0.16(-1.47%)
May 27, 2009 10.88 11.09 10.83 10.87 281,519 -0.02(-0.18%)
May 26, 2009 10.81 11.13 10.60 10.89 479,778 -0.07(-0.64%)
May 22, 2009 11.35 11.35 10.66 10.96 413,945 -0.38(-3.35%)
May 21, 2009 11.61 11.70 11.05 11.34 389,095 -0.33(-2.83%)
May 20, 2009 12.07 12.31 11.60 11.67 357,247 -0.16(-1.35%)
May 19, 2009 12.04 12.25 11.64 11.83 542,766 -0.26(-2.15%)
May 18, 2009 12.07 12.16 11.66 12.09 919,858 +0.44(+3.78%)
May 15, 2009 11.60 12.22 11.43 11.65 899,552 +0.09(+0.78%)
May 14, 2009 11.36 11.71 11.27 11.56 688,838 +0.06(+0.52%)
May 13, 2009 11.67 11.95 11.28 11.50 871,207 -0.16(-1.37%)
May 12, 2009 12.59 12.75 11.57 11.66 1,036,162 -0.52(-4.27%)
May 11, 2009 11.09 12.20 10.86 12.18 1,556,717 +1.17(+10.63%)
May 08, 2009 10.74 11.44 10.74 11.01 1,522,966 +1.39(+14.45%)
May 07, 2009 9.750 10.16 9.550 9.620 620,679 -0.08(-0.82%)
May 06, 2009 10.39 10.61 9.150 9.700 1,085,624 -0.68(-6.55%)
May 05, 2009 10.21 10.60 10.06 10.38 646,452 +0.17(+1.67%)
May 04, 2009 10.31 10.60 10.07 10.21 534,239 -0.08(-0.78%)
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.