Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.75 15.98 15.58 15.75 117,426 -0.01(-0.06%)
May 27, 2010 15.56 15.77 15.40 15.76 72,324 +0.50(+3.28%)
May 26, 2010 15.26 15.40 15.04 15.26 591 +0.26(+1.73%)
May 25, 2010 15.20 15.20 14.63 15.00 143,818 -0.39(-2.53%)
May 24, 2010 15.58 15.70 15.28 15.39 130,853 -0.28(-1.79%)
May 21, 2010 15.71 16.06 15.46 15.67 198,098 -0.23(-1.45%)
May 20, 2010 15.82 16.09 15.75 15.90 240,192 -0.23(-1.43%)
May 19, 2010 16.21 16.37 16.03 16.13 153,234 -0.19(-1.16%)
May 18, 2010 17.15 17.15 16.18 16.32 179,688 -0.66(-3.89%)
May 17, 2010 16.89 17.16 16.53 16.98 155,954 +0.10(+0.59%)
May 14, 2010 16.88 17.01 16.34 16.88 256,345 -0.22(-1.29%)
May 13, 2010 16.98 17.30 16.87 17.10 307,440 +0.10(+0.59%)
May 12, 2010 16.28 17.00 16.27 17.00 232,245 +0.68(+4.17%)
May 11, 2010 16.18 16.75 16.15 16.32 241,600 +0.79(+5.09%)
May 10, 2010 15.26 15.58 15.15 15.53 186,195 +0.53(+3.53%)
May 07, 2010 15.02 15.33 14.75 15.00 342,539 -0.08(-0.53%)
May 06, 2010 14.15 15.28 14.11 15.08 397,127 -0.15(-0.98%)
May 05, 2010 15.36 15.37 14.83 15.23 248,483 -0.58(-3.67%)
May 04, 2010 16.35 16.44 15.72 15.81 164,804 -0.72(-4.36%)
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.