Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.38 14.54 14.21 14.42 195,147 -0.02(-0.14%)
Jun 27, 2013 14.23 14.45 14.17 14.44 89,226 +0.23(+1.62%)
Jun 26, 2013 14.45 14.50 14.20 14.21 94,607 -0.16(-1.11%)
Jun 25, 2013 14.49 14.49 14.20 14.37 117,262 -0.03(-0.21%)
Jun 24, 2013 14.41 14.48 14.25 14.40 79,998 -0.16(-1.10%)
Jun 21, 2013 14.34 14.58 14.33 14.56 206,535 +0.24(+1.68%)
Jun 20, 2013 14.28 14.49 14.19 14.32 138,250 -0.15(-1.04%)
Jun 19, 2013 15.02 15.18 14.44 14.47 90,968 -0.52(-3.47%)
Jun 18, 2013 14.60 15.07 14.54 14.99 83,572 +0.43(+2.95%)
Jun 17, 2013 15.25 15.30 14.37 14.56 170,493 -0.60(-3.96%)
Jun 14, 2013 15.13 15.23 14.92 15.16 109,668 -0.02(-0.13%)
Jun 13, 2013 14.87 15.23 14.73 15.18 93,787 +0.29(+1.95%)
Jun 12, 2013 15.11 15.19 14.87 14.89 86,977 -0.16(-1.06%)
Jun 11, 2013 14.98 15.10 14.67 15.05 191,545 -0.08(-0.53%)
Jun 10, 2013 15.03 15.17 14.80 15.13 119,956 +0.13(+0.87%)
Jun 07, 2013 14.91 15.07 14.62 15.00 214,157 +0.20(+1.35%)
Jun 06, 2013 14.14 14.81 14.14 14.80 240,184 +0.64(+4.52%)
Jun 05, 2013 14.17 14.39 14.03 14.16 198,155 -0.04(-0.28%)
Jun 04, 2013 14.25 14.34 14.05 14.20 432,851 -0.06(-0.42%)
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.