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 (%)
Nov 28, 2014 24.94 25.44 24.67 24.86 249,193 -0.10(-0.40%)
Nov 26, 2014 24.95 24.96 24.96 24.96 106,600 +0.11(+0.44%)
Nov 25, 2014 25.00 25.00 24.54 24.85 159,133 -0.15(-0.60%)
Nov 24, 2014 24.53 25.00 24.33 25.00 116,382 +0.44(+1.79%)
Nov 21, 2014 24.60 24.67 24.08 24.56 139,926 +0.30(+1.24%)
Nov 20, 2014 23.85 24.58 23.69 24.26 106,122 +0.27(+1.13%)
Nov 19, 2014 24.28 24.40 23.85 23.99 107,936 -0.26(-1.07%)
Nov 18, 2014 24.12 24.49 24.04 24.25 81,116 +0.18(+0.75%)
Nov 17, 2014 24.12 24.45 23.98 24.07 103,544 -0.15(-0.62%)
Nov 14, 2014 24.29 24.46 23.90 24.22 137,019 -0.10(-0.41%)
Nov 13, 2014 24.97 25.00 24.24 24.32 166,491 -0.60(-2.41%)
Nov 12, 2014 24.27 25.00 24.22 24.92 170,353 +0.51(+2.09%)
Nov 11, 2014 23.91 24.56 23.75 24.41 302,536 +0.46(+1.92%)
Nov 10, 2014 23.91 24.28 23.61 23.95 220,673 +0.00(+0.00%)
Nov 07, 2014 24.00 24.45 23.32 23.95 558,735 +1.46(+6.49%)
Nov 06, 2014 22.27 22.56 22.17 22.49 164,132 +0.23(+1.03%)
Nov 05, 2014 22.58 22.68 22.17 22.26 133,729 -0.11(-0.49%)
Nov 04, 2014 22.27 22.50 22.12 22.37 130,258 +0.06(+0.27%)
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.