Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.14 18.00 17.13 17.69 207,740 +0.54(+3.15%)
Jul 30, 2013 17.39 17.41 16.95 17.15 85,087 -0.13(-0.75%)
Jul 29, 2013 17.44 17.50 17.11 17.28 67,826 -0.16(-0.92%)
Jul 26, 2013 17.52 17.79 17.29 17.44 73,965 -0.16(-0.91%)
Jul 25, 2013 17.24 17.80 16.85 17.60 108,278 +0.38(+2.21%)
Jul 24, 2013 17.80 17.80 17.19 17.22 220,031 -0.48(-2.71%)
Jul 23, 2013 17.92 18.13 17.55 17.70 91,218 -0.13(-0.73%)
Jul 22, 2013 17.79 17.97 17.64 17.83 100,276 +0.00(+0.00%)
Jul 19, 2013 17.29 17.92 17.26 17.83 66,498 +0.50(+2.89%)
Jul 18, 2013 18.16 18.16 15.11 17.33 141,553 -0.83(-4.57%)
Jul 17, 2013 17.55 18.25 17.46 18.16 246,474 +0.65(+3.71%)
Jul 16, 2013 17.42 17.64 17.32 17.51 113,132 +0.01(+0.06%)
Jul 15, 2013 17.04 17.53 16.94 17.50 210,470 +0.45(+2.64%)
Jul 12, 2013 16.52 17.10 16.40 17.05 241,283 +0.55(+3.33%)
Jul 11, 2013 16.25 16.50 16.07 16.50 189,599 +0.42(+2.61%)
Jul 10, 2013 15.61 16.17 15.57 16.08 217,602 +0.42(+2.68%)
Jul 09, 2013 15.61 15.69 15.49 15.66 103,937 +0.07(+0.45%)
Jul 08, 2013 15.39 15.59 15.35 15.59 66,814 +0.21(+1.37%)
Jul 05, 2013 15.42 15.63 15.04 15.38 92,816 +0.04(+0.26%)
Jul 03, 2013 15.18 15.46 15.18 15.34 57,502 +0.12(+0.79%)
Jul 02, 2013 14.80 15.25 14.75 15.22 92,556 +0.37(+2.49%)
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.