Emergent Biosolutions (NY: EBS )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 39.01 39.55 38.46 38.52 486,406 -0.68(-1.73%)
Apr 28, 2016 39.54 40.08 38.81 39.20 266,375 -0.44(-1.11%)
Apr 27, 2016 40.07 40.23 39.06 39.64 258,866 -0.61(-1.52%)
Apr 26, 2016 40.72 40.96 39.89 40.25 715,264 -0.46(-1.13%)
Apr 25, 2016 40.55 40.90 40.37 40.71 397,163 +0.13(+0.32%)
Apr 22, 2016 39.43 40.58 39.27 40.58 313,035 +1.14(+2.89%)
Apr 21, 2016 39.06 39.46 38.64 39.44 288,783 +0.44(+1.13%)
Apr 20, 2016 39.43 39.72 38.81 39.00 279,287 -0.36(-0.91%)
Apr 19, 2016 40.25 40.47 39.16 39.36 347,043 -0.75(-1.87%)
Apr 18, 2016 39.60 40.50 39.60 40.11 389,248 +0.51(+1.29%)
Apr 15, 2016 38.88 39.76 38.70 39.60 214,487 +0.90(+2.33%)
Apr 14, 2016 39.64 39.64 38.64 38.70 420,021 -0.94(-2.37%)
Apr 13, 2016 39.12 39.75 38.73 39.64 405,572 +0.94(+2.43%)
Apr 12, 2016 38.42 38.97 38.07 38.70 315,859 +0.29(+0.76%)
Apr 11, 2016 39.18 39.39 38.25 38.41 252,044 -0.54(-1.39%)
Apr 08, 2016 39.22 39.44 38.33 38.95 312,798 +0.10(+0.26%)
Apr 07, 2016 39.05 39.42 38.33 38.85 481,893 -0.69(-1.75%)
Apr 06, 2016 37.73 39.54 37.62 39.54 932,061 +1.96(+5.22%)
Apr 05, 2016 36.93 37.86 36.78 37.58 488,716 +0.37(+0.99%)
Apr 04, 2016 36.59 37.63 36.59 37.21 384,649 +0.66(+1.81%)
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.