Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.99 14.21 13.97 13.98 145,743 +0.02(+0.14%)
Mar 27, 2013 14.07 14.07 13.75 13.96 156,352 -0.18(-1.27%)
Mar 26, 2013 14.07 14.34 14.01 14.14 296,376 +0.19(+1.36%)
Mar 25, 2013 14.46 14.46 13.88 13.95 143,463 -0.42(-2.92%)
Mar 22, 2013 14.40 14.41 14.22 14.37 166,906 +0.00(+0.00%)
Mar 21, 2013 14.14 14.48 14.14 14.37 151,363 +0.12(+0.84%)
Mar 20, 2013 14.42 14.53 14.17 14.25 154,607 -0.12(-0.84%)
Mar 19, 2013 14.51 14.57 14.27 14.37 157,965 -0.14(-0.96%)
Mar 18, 2013 14.86 14.86 14.45 14.51 132,702 -0.46(-3.07%)
Mar 15, 2013 14.86 15.10 14.72 14.97 534,213 +0.12(+0.81%)
Mar 14, 2013 14.53 14.87 14.53 14.85 241,564 +0.39(+2.70%)
Mar 13, 2013 14.55 14.59 14.42 14.46 274,456 -0.15(-1.03%)
Mar 12, 2013 14.65 14.65 14.41 14.61 313,764 -0.06(-0.41%)
Mar 11, 2013 15.49 15.49 14.61 14.67 230,086 -0.82(-5.29%)
Mar 08, 2013 15.71 15.87 15.38 15.49 360,047 +0.27(+1.77%)
Mar 07, 2013 15.19 15.32 15.13 15.22 233,517 +0.01(+0.07%)
Mar 06, 2013 15.27 15.37 15.16 15.21 279,083 -0.04(-0.26%)
Mar 05, 2013 15.52 15.56 15.18 15.25 275,084 -0.23(-1.49%)
Mar 04, 2013 15.51 15.57 15.37 15.48 230,469 -0.12(-0.77%)
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.