Emergent Biosolutions (NY: EBS )

43.63 USD -0.49 (-1.11%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.18 15.73 15.14 15.43 255,699 -0.02(-0.13%)
Sep 29, 2011 15.87 16.10 15.13 15.45 175,536 -0.28(-1.78%)
Sep 28, 2011 16.31 16.51 15.73 15.73 259,510 -0.59(-3.62%)
Sep 27, 2011 15.91 16.45 15.82 16.32 219,375 +0.74(+4.75%)
Sep 26, 2011 15.77 15.98 15.50 15.58 119,240 -0.03(-0.19%)
Sep 23, 2011 15.01 15.83 15.01 15.61 228,498 +0.59(+3.93%)
Sep 22, 2011 15.47 15.96 14.90 15.02 310,525 -0.96(-6.01%)
Sep 21, 2011 16.28 16.57 15.93 15.98 176,940 -0.33(-2.02%)
Sep 20, 2011 16.80 17.08 16.30 16.31 119,826 -0.50(-2.97%)
Sep 19, 2011 16.99 16.99 16.47 16.81 151,383 -0.47(-2.72%)
Sep 16, 2011 17.71 17.79 17.19 17.28 509,373 -0.33(-1.87%)
Sep 15, 2011 17.46 17.62 17.26 17.61 71,971 +0.28(+1.62%)
Sep 14, 2011 17.43 17.55 17.06 17.33 85,197 +0.02(+0.12%)
Sep 13, 2011 17.04 17.38 16.97 17.31 118,471 +0.35(+2.06%)
Sep 12, 2011 16.28 17.25 16.28 16.96 125,785 -0.08(-0.47%)
Sep 09, 2011 17.32 17.45 16.85 17.04 159,068 -0.51(-2.91%)
Sep 08, 2011 17.77 17.94 17.38 17.55 153,838 -0.38(-2.12%)
Sep 07, 2011 17.11 17.93 17.11 17.93 133,388 +1.04(+6.16%)
Sep 06, 2011 16.40 16.95 16.33 16.89 239,754 +0.21(+1.26%)
Sep 02, 2011 17.00 17.26 16.55 16.68 149,725 -0.65(-3.75%)
Sep 01, 2011 18.10 18.26 17.19 17.33 298,871 -0.74(-4.10%)
Aug 31, 2011 17.92 18.36 17.60 18.07 319,265 +0.29(+1.63%)
Aug 30, 2011 17.68 18.00 17.16 17.78 303,977 -0.06(-0.34%)
Aug 29, 2011 17.11 17.91 16.81 17.84 319,237 +0.93(+5.50%)
Aug 26, 2011 16.46 17.14 16.35 16.91 122,990 +0.27(+1.62%)
Aug 25, 2011 17.27 17.48 16.42 16.64 125,749 -0.48(-2.80%)
Aug 24, 2011 16.94 17.41 16.74 17.12 144,865 +0.12(+0.71%)
Aug 23, 2011 16.29 17.00 16.02 17.00 216,975 +0.73(+4.49%)
Aug 22, 2011 16.72 16.96 16.05 16.27 167,888 -0.01(-0.06%)
Aug 19, 2011 16.27 16.84 16.01 16.28 150,297 -0.34(-2.05%)
Aug 18, 2011 16.68 17.01 16.51 16.62 176,175 -0.89(-5.08%)
Aug 17, 2011 17.86 17.97 17.21 17.51 138,908 -0.19(-1.07%)
Aug 16, 2011 17.66 17.90 17.53 17.70 126,063 -0.19(-1.06%)
Aug 15, 2011 17.25 17.92 17.15 17.89 120,504 +0.85(+4.99%)
Aug 12, 2011 17.19 17.32 16.90 17.04 160,646 -0.04(-0.23%)
Aug 11, 2011 16.89 17.42 16.50 17.08 366,267 +0.33(+1.97%)
Aug 10, 2011 16.84 17.43 16.51 16.75 424,490 -0.58(-3.35%)
Aug 09, 2011 17.30 17.52 15.77 17.33 702,599 +0.62(+3.71%)
Aug 08, 2011 17.30 17.78 16.70 16.71 556,994 -0.92(-5.22%)
Aug 05, 2011 17.27 18.69 17.27 17.63 532,315 -0.58(-3.19%)
Aug 04, 2011 18.86 18.92 18.13 18.21 293,146 -0.87(-4.56%)
Aug 03, 2011 19.79 19.95 18.74 19.08 148,832 -0.69(-3.49%)
Aug 02, 2011 20.35 20.69 19.76 19.77 134,840 -0.75(-3.65%)
Aug 01, 2011 21.00 21.09 20.23 20.52 188,097 -0.13(-0.63%)
Jul 29, 2011 20.48 20.79 20.07 20.65 147,271 -0.12(-0.58%)
Jul 28, 2011 21.18 21.41 20.74 20.77 174,160 -0.35(-1.66%)
Jul 27, 2011 21.12 21.31 20.98 21.12 194,923 -0.12(-0.56%)
Jul 26, 2011 21.23 21.32 21.05 21.24 124,369 +0.04(+0.19%)
Jul 25, 2011 21.20 21.47 21.11 21.20 98,119 -0.27(-1.26%)
Jul 22, 2011 21.51 21.58 21.40 21.47 117,447 -0.23(-1.06%)
Jul 21, 2011 21.32 21.77 21.19 21.70 154,054 +0.55(+2.60%)
Jul 20, 2011 21.84 21.84 20.91 21.15 196,311 -0.60(-2.76%)
Jul 19, 2011 21.44 21.82 21.10 21.75 168,672 +0.51(+2.40%)
Jul 18, 2011 21.75 21.75 21.08 21.24 112,458 -0.52(-2.39%)
Jul 15, 2011 22.15 22.32 21.51 21.76 157,962 -0.30(-1.36%)
Jul 14, 2011 22.84 22.84 22.04 22.06 218,257 -0.57(-2.52%)
Jul 13, 2011 21.41 22.66 21.41 22.63 314,558 +1.31(+6.14%)
Jul 12, 2011 20.91 21.53 20.81 21.32 170,173 +0.25(+1.19%)
Jul 11, 2011 21.59 21.62 20.63 21.07 238,927 -0.71(-3.26%)
Jul 08, 2011 21.89 21.91 21.31 21.78 248,707 -0.35(-1.58%)
Jul 07, 2011 22.41 22.41 22.07 22.13 154,358 -0.10(-0.45%)
Jul 06, 2011 22.50 22.50 21.96 22.23 150,233 -0.28(-1.24%)
Jul 05, 2011 22.52 22.55 22.15 22.51 100,441 +0.04(+0.18%)
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.