Emergent Biosolutions (NY: EBS )

42.62 USD -1.59 (-3.61%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.92 18.36 17.60 18.07 319,265 +0.29(+1.63%)
Aug 30, 2011 17.68 18.00 17.16 17.78 303,977 -0.06(-0.34%)
Aug 29, 2011 17.11 17.91 16.81 17.84 319,237 +0.93(+5.50%)
Aug 26, 2011 16.46 17.14 16.35 16.91 122,990 +0.27(+1.62%)
Aug 25, 2011 17.27 17.48 16.42 16.64 125,749 -0.48(-2.80%)
Aug 24, 2011 16.94 17.41 16.74 17.12 144,865 +0.12(+0.71%)
Aug 23, 2011 16.29 17.00 16.02 17.00 216,975 +0.73(+4.49%)
Aug 22, 2011 16.72 16.96 16.05 16.27 167,888 -0.01(-0.06%)
Aug 19, 2011 16.27 16.84 16.01 16.28 150,297 -0.34(-2.05%)
Aug 18, 2011 16.68 17.01 16.51 16.62 176,175 -0.89(-5.08%)
Aug 17, 2011 17.86 17.97 17.21 17.51 138,908 -0.19(-1.07%)
Aug 16, 2011 17.66 17.90 17.53 17.70 126,063 -0.19(-1.06%)
Aug 15, 2011 17.25 17.92 17.15 17.89 120,504 +0.85(+4.99%)
Aug 12, 2011 17.19 17.32 16.90 17.04 160,646 -0.04(-0.23%)
Aug 11, 2011 16.89 17.42 16.50 17.08 366,267 +0.33(+1.97%)
Aug 10, 2011 16.84 17.43 16.51 16.75 424,490 -0.58(-3.35%)
Aug 09, 2011 17.30 17.52 15.77 17.33 702,599 +0.62(+3.71%)
Aug 08, 2011 17.30 17.78 16.70 16.71 556,994 -0.92(-5.22%)
Aug 05, 2011 17.27 18.69 17.27 17.63 532,315 -0.58(-3.19%)
Aug 04, 2011 18.86 18.92 18.13 18.21 293,146 -0.87(-4.56%)
Aug 03, 2011 19.79 19.95 18.74 19.08 148,832 -0.69(-3.49%)
Aug 02, 2011 20.35 20.69 19.76 19.77 134,840 -0.75(-3.65%)
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.