Indicators

Emergent Biosolutions (NY: EBS )

2.040 +0.180 (+9.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.48	13.57	13.16	13.29	181,970	-0.20(-1.48%)
Oct 26, 2012	13.46	13.49	13.49	13.49	172,700	+0.06(+0.45%)
Oct 25, 2012	13.27	13.45	13.12	13.43	169,250	+0.28(+2.13%)
Oct 24, 2012	13.02	13.23	12.93	13.15	154,398	+0.24(+1.86%)
Oct 23, 2012	12.87	12.96	12.50	12.91	138,406	-0.25(-1.90%)
Oct 19, 2012	13.56	13.67	13.01	13.16	174,755	-0.46(-3.38%)
Oct 18, 2012	13.98	14.05	13.62	13.62	167,856	-0.40(-2.85%)
Oct 17, 2012	13.95	14.12	13.93	14.02	150,799	+0.10(+0.72%)
Oct 16, 2012	14.04	14.12	13.86	13.92	121,961	-0.04(-0.29%)
Oct 15, 2012	14.01	14.17	13.89	13.96	162,184	-0.04(-0.29%)
Oct 12, 2012	14.11	14.43	13.88	14.00	184,037	-0.12(-0.85%)
Oct 11, 2012	14.32	14.36	14.07	14.12	148,131	-0.13(-0.91%)
Oct 10, 2012	14.46	14.57	14.21	14.25	154,164	-0.23(-1.59%)
Oct 09, 2012	14.74	14.83	14.45	14.48	118,911	-0.29(-1.96%)
Oct 08, 2012	14.89	14.93	14.73	14.77	103,763	-0.14(-0.94%)
Oct 05, 2012	15.04	15.05	14.83	14.91	168,160	-0.04(-0.27%)
Oct 04, 2012	15.01	15.07	14.78	14.95	251,805	-0.05(-0.33%)
Oct 03, 2012	15.10	15.16	14.79	15.00	353,494	-0.03(-0.20%)
Oct 02, 2012	14.54	15.05	14.54	15.03	236,064	+0.56(+3.87%)

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.