Emergent Biosolutions (NY: EBS )

29.04 +0.30 (+1.03%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.100 9.170 8.660 8.920 347,300 -0.03(-0.34%)
Mar 28, 2008 8.650 9.000 8.400 8.950 264,769 +0.42(+4.92%)
Mar 27, 2008 7.900 8.660 7.800 8.530 420,690 +0.68(+8.66%)
Mar 26, 2008 7.850 7.980 7.810 7.850 179,900 +0.09(+1.16%)
Mar 25, 2008 7.800 7.920 7.710 7.760 125,150 -0.03(-0.39%)
Mar 24, 2008 7.590 7.830 7.590 7.790 171,100 +0.28(+3.73%)
Mar 21, 2008 7.540 7.640 7.440 7.510 218,300 +0.00(+0.00%)
Mar 20, 2008 7.540 7.640 7.440 7.510 218,300 +0.07(+0.94%)
Mar 19, 2008 7.380 7.680 7.360 7.440 129,410 +0.14(+1.92%)
Mar 18, 2008 7.270 7.350 6.950 7.300 142,185 +0.23(+3.25%)
Mar 17, 2008 7.000 7.290 6.900 7.070 263,300 +0.03(+0.43%)
Mar 14, 2008 6.900 7.140 6.890 7.040 116,520 +0.14(+2.03%)
Mar 13, 2008 7.000 7.090 6.700 6.900 205,130 -0.21(-2.95%)
Mar 12, 2008 7.050 7.440 7.050 7.110 314,800 +0.06(+0.85%)
Mar 11, 2008 7.160 7.200 6.610 7.050 117,704 +0.05(+0.71%)
Mar 10, 2008 6.890 7.240 6.700 7.000 126,800 +0.11(+1.60%)
Mar 07, 2008 7.250 7.300 6.750 6.890 249,123 -0.02(-0.29%)
Mar 06, 2008 7.110 7.200 6.740 6.910 148,650 -0.24(-3.36%)
Mar 05, 2008 7.550 7.550 7.120 7.150 171,460 -0.46(-6.04%)
Mar 04, 2008 7.500 7.720 7.420 7.610 69,400 +0.04(+0.53%)
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.