Emergent Biosolutions (NY: EBS )

32.40 +4.06 (+14.33%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.37 36.45 35.25 36.35 386,916 +1.13(+3.21%)
Mar 30, 2016 35.66 36.72 35.00 35.22 277,552 -0.30(-0.84%)
Mar 29, 2016 33.74 35.67 33.42 35.52 672,959 +1.95(+5.81%)
Mar 28, 2016 33.92 33.98 33.19 33.57 555,737 -0.18(-0.53%)
Mar 24, 2016 33.12 33.75 33.75 33.75 293,700 +0.60(+1.81%)
Mar 23, 2016 34.38 34.83 33.13 33.15 404,535 -1.25(-3.63%)
Mar 22, 2016 32.18 34.59 31.57 34.40 611,010 +2.14(+6.63%)
Mar 21, 2016 32.13 32.49 31.89 32.26 540,208 +0.08(+0.25%)
Mar 18, 2016 31.87 32.68 31.27 32.18 667,307 +0.54(+1.71%)
Mar 17, 2016 32.81 32.92 31.40 31.64 477,640 -1.23(-3.74%)
Mar 16, 2016 33.07 33.64 32.51 32.87 256,033 -0.17(-0.51%)
Mar 15, 2016 33.33 33.76 32.98 33.04 306,066 -0.73(-2.16%)
Mar 14, 2016 34.00 34.43 33.50 33.77 309,305 -0.23(-0.68%)
Mar 11, 2016 34.34 34.57 33.52 34.00 493,507 -0.22(-0.64%)
Mar 10, 2016 34.54 35.47 33.99 34.22 306,411 -0.16(-0.47%)
Mar 09, 2016 34.72 34.87 33.70 34.38 283,146 -0.22(-0.64%)
Mar 08, 2016 35.43 35.68 34.49 34.60 383,346 -0.98(-2.75%)
Mar 07, 2016 35.45 36.34 34.79 35.58 266,364 +0.17(+0.48%)
Mar 04, 2016 34.86 35.92 34.35 35.41 407,440 +0.57(+1.64%)
Mar 03, 2016 35.41 35.69 34.55 34.84 262,366 -0.71(-2.00%)
Mar 02, 2016 35.00 35.71 34.85 35.55 333,144 +0.43(+1.22%)
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.