Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.81 29.41 28.04 28.49 336,138 -0.06(-0.21%)
Sep 29, 2015 29.48 30.27 28.35 28.55 409,425 -0.93(-3.15%)
Sep 28, 2015 29.24 29.83 27.82 29.48 598,502 +0.05(+0.17%)
Sep 25, 2015 31.22 31.22 29.06 29.43 251,401 -1.47(-4.76%)
Sep 24, 2015 31.00 31.20 30.38 30.90 181,801 -0.27(-0.87%)
Sep 23, 2015 30.52 31.46 30.02 31.17 213,791 +0.74(+2.43%)
Sep 22, 2015 31.01 31.16 30.02 30.43 372,263 -0.87(-2.78%)
Sep 21, 2015 32.32 32.73 31.06 31.30 242,704 -0.87(-2.70%)
Sep 18, 2015 32.18 32.65 31.76 32.17 365,705 -0.33(-1.02%)
Sep 17, 2015 31.96 33.10 31.84 32.50 264,824 +0.49(+1.53%)
Sep 16, 2015 32.46 32.72 31.75 32.01 196,278 -0.48(-1.48%)
Sep 15, 2015 32.45 32.75 32.02 32.49 259,757 +0.07(+0.22%)
Sep 14, 2015 32.68 32.85 31.90 32.42 159,475 -0.16(-0.49%)
Sep 11, 2015 32.00 33.00 31.92 32.58 279,931 +0.39(+1.21%)
Sep 10, 2015 32.23 32.68 31.79 32.19 263,424 -0.10(-0.31%)
Sep 09, 2015 33.19 33.41 32.16 32.29 332,003 -0.62(-1.88%)
Sep 08, 2015 32.76 33.16 32.62 32.91 302,806 +0.42(+1.29%)
Sep 04, 2015 32.25 32.49 32.49 32.49 163,800 -0.17(-0.52%)
Sep 03, 2015 33.80 34.17 32.29 32.66 381,365 -0.91(-2.71%)
Sep 02, 2015 33.01 33.71 32.72 33.57 450,440 +0.90(+2.75%)
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.