Emergent Biosolutions (NY: EBS )

34.75 +3.06 (+9.66%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 2022 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%)
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.