Emergent Biosolutions (NY: EBS )

46.76 USD -0.21 (-0.45%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.92 17.92 17.16 17.58 145,468 -0.37(-2.06%)
Aug 29, 2013 17.86 18.03 17.58 17.95 56,726 +0.12(+0.67%)
Aug 28, 2013 17.29 17.87 17.14 17.83 105,033 +0.58(+3.36%)
Aug 27, 2013 17.95 18.00 17.24 17.25 116,982 -0.86(-4.75%)
Aug 26, 2013 18.02 18.29 17.89 18.11 56,122 +0.17(+0.95%)
Aug 23, 2013 18.13 18.20 17.88 17.94 66,768 -0.20(-1.10%)
Aug 22, 2013 17.67 18.21 17.67 18.14 70,155 +0.57(+3.24%)
Aug 21, 2013 17.59 17.81 17.38 17.57 72,958 -0.06(-0.34%)
Aug 20, 2013 17.50 17.71 17.29 17.63 84,904 +0.10(+0.57%)
Aug 19, 2013 17.54 17.74 17.51 17.53 48,339 +0.02(+0.11%)
Aug 16, 2013 17.78 17.80 17.48 17.51 153,791 -0.38(-2.12%)
Aug 15, 2013 18.36 18.47 17.84 17.89 111,109 -0.68(-3.66%)
Aug 14, 2013 18.70 18.90 18.50 18.57 78,552 -0.12(-0.64%)
Aug 13, 2013 18.90 18.90 18.65 18.69 49,503 -0.18(-0.95%)
Aug 12, 2013 18.54 18.90 18.38 18.87 88,649 +0.27(+1.45%)
Aug 09, 2013 18.59 18.77 18.25 18.60 50,492 -0.05(-0.27%)
Aug 08, 2013 18.69 18.69 18.17 18.65 129,036 +0.10(+0.54%)
Aug 07, 2013 18.00 18.62 18.00 18.55 299,542 +0.37(+2.04%)
Aug 06, 2013 18.10 18.20 17.17 18.18 231,327 +0.13(+0.72%)
Aug 05, 2013 17.94 18.05 17.71 18.05 133,324 +0.15(+0.84%)
Aug 02, 2013 17.87 17.93 17.51 17.90 75,185 +0.01(+0.06%)
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.