Emergent Biosolutions (NY: EBS )

2.585 -0.005 (-0.19%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.70 25.80 24.43 24.74 195,519 -0.92(-3.59%)
Feb 27, 2014 25.61 25.79 25.12 25.66 202,833 -0.04(-0.16%)
Feb 26, 2014 25.63 25.97 25.51 25.70 163,952 +0.05(+0.19%)
Feb 25, 2014 25.64 25.88 25.42 25.65 213,585 +0.08(+0.31%)
Feb 24, 2014 25.72 25.92 25.52 25.57 343,460 +0.02(+0.08%)
Feb 21, 2014 25.64 25.94 25.31 25.55 219,594 +0.08(+0.31%)
Feb 20, 2014 24.90 25.56 24.50 25.47 226,070 +0.60(+2.41%)
Feb 19, 2014 25.26 25.30 24.80 24.87 124,829 -0.45(-1.78%)
Feb 18, 2014 24.70 25.54 24.69 25.32 298,639 +0.62(+2.51%)
Feb 14, 2014 24.80 24.70 24.70 24.70 187,800 -0.19(-0.76%)
Feb 13, 2014 24.90 25.18 24.53 24.89 164,461 -0.28(-1.11%)
Feb 12, 2014 24.51 25.31 24.35 25.17 474,003 +0.75(+3.07%)
Feb 11, 2014 24.58 25.06 24.21 24.42 371,964 -0.09(-0.37%)
Feb 10, 2014 23.99 24.56 23.73 24.51 186,098 +0.51(+2.13%)
Feb 07, 2014 23.83 24.27 23.27 24.00 249,612 +0.36(+1.52%)
Feb 06, 2014 23.67 24.25 23.58 23.64 272,108 +0.08(+0.34%)
Feb 05, 2014 24.12 24.24 23.05 23.56 605,102 -0.71(-2.93%)
Feb 04, 2014 23.93 24.47 23.93 24.27 343,012 +0.46(+1.93%)
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.