Emergent Biosolutions (NY: EBS )

21.23 +0.70 (+3.41%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.32 14.38 14.21 14.21 88,159 -0.17(-1.18%)
Sep 27, 2012 14.52 14.56 14.37 14.38 103,079 -0.08(-0.55%)
Sep 26, 2012 14.39 14.56 14.27 14.46 130,244 +0.06(+0.42%)
Sep 25, 2012 14.49 14.93 14.37 14.40 144,208 -0.01(-0.07%)
Sep 24, 2012 14.80 14.80 14.35 14.41 126,049 -0.42(-2.83%)
Sep 21, 2012 14.97 15.06 14.61 14.83 379,772 +0.04(+0.27%)
Sep 20, 2012 14.78 14.95 14.66 14.79 68,483 -0.02(-0.14%)
Sep 19, 2012 15.01 15.10 14.69 14.81 173,018 -0.17(-1.13%)
Sep 18, 2012 14.69 15.01 14.67 14.98 97,396 +0.25(+1.70%)
Sep 17, 2012 14.82 14.95 14.60 14.73 80,291 -0.15(-1.01%)
Sep 14, 2012 15.00 15.10 14.85 14.88 110,378 -0.09(-0.60%)
Sep 13, 2012 14.42 15.00 14.40 14.97 123,056 +0.59(+4.10%)
Sep 12, 2012 14.98 14.98 14.25 14.38 124,806 -0.60(-4.01%)
Sep 11, 2012 14.94 15.00 14.68 14.98 86,875 +0.03(+0.20%)
Sep 10, 2012 14.98 15.00 14.82 14.95 76,790 -0.07(-0.47%)
Sep 07, 2012 15.10 15.10 14.94 15.02 75,669 +0.00(+0.00%)
Sep 06, 2012 14.71 15.03 14.70 15.02 158,265 +0.38(+2.60%)
Sep 05, 2012 14.85 14.88 14.49 14.64 76,583 -0.17(-1.15%)
Sep 04, 2012 14.70 14.92 14.52 14.81 92,835 +0.08(+0.54%)
Aug 31, 2012 14.97 14.97 14.69 14.73 80,945 -0.09(-0.61%)
Aug 30, 2012 14.95 15.01 14.73 14.82 127,662 -0.19(-1.27%)
Aug 29, 2012 15.10 15.20 14.90 15.01 176,547 +0.01(+0.07%)
Aug 27, 2012 14.89 15.06 14.75 15.00 98,844 +0.15(+1.01%)
Aug 24, 2012 14.74 14.94 14.73 14.85 226,500 +0.04(+0.27%)
Aug 23, 2012 14.94 14.99 14.81 14.81 111,228 -0.19(-1.27%)
Aug 22, 2012 15.45 15.45 14.90 15.00 167,131 -0.42(-2.72%)
Aug 21, 2012 15.30 15.80 15.22 15.42 95,546 +0.15(+0.98%)
Aug 20, 2012 15.44 15.44 15.11 15.27 101,502 -0.23(-1.48%)
Aug 17, 2012 15.24 15.53 15.14 15.50 106,294 +0.24(+1.57%)
Aug 16, 2012 15.30 15.37 14.94 15.26 128,876 -0.09(-0.59%)
Aug 15, 2012 14.81 15.40 14.81 15.35 166,350 +0.54(+3.65%)
Aug 14, 2012 15.00 15.00 14.72 14.81 112,228 -0.07(-0.47%)
Aug 13, 2012 14.80 14.88 14.55 14.88 116,935 +0.09(+0.61%)
Aug 10, 2012 14.59 14.81 14.55 14.79 132,436 +0.24(+1.65%)
Aug 09, 2012 14.55 14.68 14.53 14.55 89,593 -0.03(-0.21%)
Aug 08, 2012 14.55 14.65 14.50 14.58 162,310 -0.05(-0.34%)
Aug 07, 2012 14.58 14.77 14.41 14.63 134,693 +0.09(+0.62%)
Aug 06, 2012 14.40 14.79 14.40 14.54 88,291 +0.17(+1.18%)
Aug 03, 2012 14.03 14.54 13.88 14.37 147,966 +0.06(+0.42%)
Aug 02, 2012 14.01 14.42 13.75 14.31 212,668 +0.21(+1.49%)
Aug 01, 2012 14.70 14.81 14.10 14.10 219,583 -0.51(-3.49%)
Jul 31, 2012 14.46 14.82 14.41 14.61 375,215 +0.14(+0.97%)
Jul 30, 2012 14.51 14.74 14.19 14.47 135,508 -0.01(-0.07%)
Jul 27, 2012 13.88 14.56 13.82 14.48 117,984 +0.71(+5.16%)
Jul 26, 2012 13.81 13.83 13.49 13.77 100,839 +0.15(+1.10%)
Jul 25, 2012 13.87 14.11 13.50 13.62 134,634 -0.12(-0.87%)
Jul 24, 2012 14.15 14.17 13.67 13.74 91,607 -0.34(-2.41%)
Jul 23, 2012 14.00 14.18 13.70 14.08 103,086 -0.15(-1.05%)
Jul 20, 2012 14.32 14.35 14.17 14.23 98,560 -0.20(-1.39%)
Jul 19, 2012 14.47 14.56 14.31 14.43 74,012 +0.00(+0.00%)
Jul 18, 2012 14.68 14.85 14.32 14.43 113,833 -0.30(-2.04%)
Jul 17, 2012 14.68 14.82 14.46 14.73 91,555 +0.15(+1.03%)
Jul 16, 2012 14.94 14.94 14.54 14.58 106,290 -0.34(-2.28%)
Jul 13, 2012 14.99 15.09 14.84 14.92 103,380 +0.01(+0.07%)
Jul 12, 2012 14.64 15.09 14.49 14.91 190,602 +0.24(+1.64%)
Jul 11, 2012 14.12 14.81 14.04 14.67 230,232 +0.60(+4.26%)
Jul 10, 2012 14.77 14.78 14.07 14.07 206,921 -0.57(-3.89%)
Jul 09, 2012 14.99 15.06 14.61 14.64 229,214 -0.38(-2.53%)
Jul 06, 2012 15.33 15.42 15.01 15.02 101,769 -0.48(-3.10%)
Jul 05, 2012 15.73 15.87 15.47 15.50 119,321 -0.29(-1.84%)
Jul 03, 2012 15.54 15.84 15.46 15.79 92,976 +0.21(+1.35%)
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.