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 (%)
Sep 28, 2007 8.840 9.020 8.710 8.880 209,400 +0.08(+0.91%)
Sep 27, 2007 9.420 9.420 8.510 8.800 495,200 -0.42(-4.56%)
Sep 26, 2007 10.00 10.10 9.010 9.220 1,469,100 +1.43(+18.36%)
Sep 25, 2007 7.770 7.890 7.670 7.790 28,400 +0.07(+0.91%)
Sep 24, 2007 7.750 7.850 7.700 7.720 96,600 -0.05(-0.64%)
Sep 21, 2007 7.800 7.800 7.700 7.770 68,200 -0.02(-0.26%)
Sep 20, 2007 7.920 7.920 7.780 7.790 21,200 -0.13(-1.64%)
Sep 19, 2007 8.000 8.000 7.850 7.920 65,000 -0.04(-0.50%)
Sep 18, 2007 8.000 8.000 7.770 7.960 57,800 -0.04(-0.50%)
Sep 17, 2007 7.960 8.050 7.820 8.000 62,100 +0.00(+0.00%)
Sep 14, 2007 8.100 8.140 7.920 8.000 83,700 -0.10(-1.23%)
Sep 13, 2007 8.530 8.610 8.090 8.100 57,000 -0.43(-5.04%)
Sep 12, 2007 8.690 8.720 8.490 8.530 55,500 -0.18(-2.07%)
Sep 11, 2007 8.350 8.960 8.288 8.710 55,900 +0.42(+5.07%)
Sep 10, 2007 8.350 8.910 8.200 8.290 151,900 -0.16(-1.89%)
Sep 07, 2007 8.300 8.780 8.080 8.450 85,600 -0.15(-1.74%)
Sep 06, 2007 8.550 8.780 8.550 8.600 30,200 -0.04(-0.46%)
Sep 05, 2007 8.940 9.030 8.600 8.640 52,000 -0.18(-2.04%)
Sep 04, 2007 8.830 8.830 8.600 8.820 49,900 -0.11(-1.23%)
Aug 31, 2007 9.100 9.100 8.750 8.930 66,600 -0.06(-0.67%)
Aug 30, 2007 8.810 9.140 8.810 8.990 37,600 +0.10(+1.12%)
Aug 29, 2007 8.920 8.950 8.710 8.890 24,300 -0.04(-0.45%)
Aug 28, 2007 8.600 9.130 8.590 8.930 65,500 +0.26(+3.00%)
Aug 27, 2007 9.050 9.140 8.450 8.670 32,600 -0.32(-3.56%)
Aug 24, 2007 8.450 9.140 8.340 8.990 47,300 +0.46(+5.39%)
Aug 23, 2007 9.000 9.000 8.420 8.530 39,900 -0.43(-4.80%)
Aug 22, 2007 8.720 9.020 8.720 8.960 33,100 +0.31(+3.58%)
Aug 21, 2007 8.490 8.780 8.420 8.650 42,600 +0.24(+2.85%)
Aug 20, 2007 8.610 8.800 8.360 8.410 27,300 -0.12(-1.41%)
Aug 17, 2007 8.500 8.890 8.320 8.530 75,600 +0.46(+5.70%)
Aug 16, 2007 8.760 8.900 7.880 8.070 163,200 -0.83(-9.33%)
Aug 15, 2007 9.370 9.440 8.890 8.900 52,300 -0.56(-5.92%)
Aug 14, 2007 9.600 9.830 9.150 9.460 62,200 -0.01(-0.11%)
Aug 13, 2007 10.03 10.44 9.410 9.470 106,800 -0.41(-4.15%)
Aug 10, 2007 9.250 10.00 9.100 9.880 113,000 +0.45(+4.77%)
Aug 09, 2007 9.130 10.03 9.120 9.430 119,600 +0.40(+4.43%)
Aug 08, 2007 9.240 9.380 8.470 9.030 138,300 -0.26(-2.80%)
Aug 07, 2007 8.980 9.380 8.120 9.290 302,200 +0.54(+6.17%)
Aug 06, 2007 8.880 9.170 8.180 8.750 134,300 -0.10(-1.13%)
Aug 03, 2007 8.900 9.090 8.780 8.850 89,000 -0.24(-2.64%)
Aug 02, 2007 9.130 9.300 8.900 9.090 78,500 -0.06(-0.66%)
Aug 01, 2007 9.330 9.390 8.760 9.150 110,100 -0.14(-1.51%)
Jul 31, 2007 10.00 10.16 9.260 9.290 164,700 -0.56(-5.69%)
Jul 30, 2007 10.55 10.55 9.850 9.850 102,700 -0.70(-6.64%)
Jul 27, 2007 11.57 11.57 10.40 10.55 98,500 -1.17(-9.98%)
Jul 26, 2007 11.55 11.81 11.37 11.72 85,500 -0.03(-0.26%)
Jul 25, 2007 11.35 11.81 11.25 11.75 91,000 +0.46(+4.07%)
Jul 24, 2007 12.22 12.22 11.17 11.29 143,400 -1.06(-8.58%)
Jul 23, 2007 11.75 12.67 11.75 12.35 141,000 +0.52(+4.40%)
Jul 20, 2007 11.97 12.22 11.42 11.83 92,200 -0.17(-1.42%)
Jul 19, 2007 11.69 12.01 11.38 12.00 143,300 +0.52(+4.53%)
Jul 18, 2007 11.09 11.50 10.87 11.48 104,100 +0.25(+2.23%)
Jul 17, 2007 11.12 11.39 10.98 11.23 76,000 +0.22(+2.00%)
Jul 16, 2007 10.95 11.39 10.87 11.01 148,200 -0.09(-0.81%)
Jul 13, 2007 10.97 11.11 10.87 11.10 127,000 +0.15(+1.37%)
Jul 12, 2007 10.74 10.95 10.64 10.95 118,400 +0.25(+2.34%)
Jul 11, 2007 10.21 10.70 10.11 10.70 101,300 +0.44(+4.29%)
Jul 10, 2007 10.44 10.49 10.16 10.26 61,900 -0.13(-1.25%)
Jul 09, 2007 10.01 10.40 9.950 10.39 73,900 +0.34(+3.38%)
Jul 06, 2007 10.32 10.32 10.00 10.05 70,200 -0.26(-2.52%)
Jul 05, 2007 10.98 11.00 10.10 10.31 87,200 -0.65(-5.93%)
Jul 03, 2007 10.78 10.96 10.54 10.96 62,900 +0.17(+1.58%)
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.