Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.15 27.23 27.23 27.23 131,700 +0.10(+0.37%)
Dec 30, 2014 27.33 27.61 27.03 27.13 77,949 -0.31(-1.13%)
Dec 29, 2014 28.00 28.04 27.42 27.44 85,068 -0.49(-1.75%)
Dec 26, 2014 27.64 28.00 27.44 27.93 104,116 +0.29(+1.05%)
Dec 24, 2014 26.43 27.64 27.64 27.64 116,000 +1.28(+4.86%)
Dec 23, 2014 27.06 27.06 25.86 26.36 154,462 -0.47(-1.75%)
Dec 22, 2014 27.00 27.19 26.27 26.83 131,931 -0.22(-0.81%)
Dec 19, 2014 26.98 27.85 26.40 27.05 706,975 +0.07(+0.26%)
Dec 18, 2014 27.64 27.64 26.57 26.98 154,287 -0.13(-0.48%)
Dec 17, 2014 25.86 27.17 25.58 27.11 299,488 +1.20(+4.63%)
Dec 16, 2014 24.88 26.22 24.75 25.91 286,345 +0.76(+3.02%)
Dec 15, 2014 26.24 26.32 25.15 25.15 343,065 -0.89(-3.42%)
Dec 12, 2014 26.00 26.50 25.81 26.04 341,882 -0.33(-1.25%)
Dec 11, 2014 25.87 26.88 25.85 26.37 305,273 +0.57(+2.21%)
Dec 10, 2014 26.00 26.00 25.68 25.80 163,621 -0.20(-0.77%)
Dec 09, 2014 25.62 26.00 25.40 26.00 257,209 +0.15(+0.58%)
Dec 08, 2014 25.75 25.96 25.39 25.85 140,239 +0.04(+0.15%)
Dec 05, 2014 25.04 25.83 25.00 25.81 119,330 +0.74(+2.95%)
Dec 04, 2014 25.57 25.83 25.00 25.07 158,297 -0.59(-2.30%)
Dec 03, 2014 25.67 25.90 25.36 25.66 90,400 -0.01(-0.04%)
Dec 02, 2014 25.72 25.96 25.44 25.67 217,476 +0.09(+0.35%)
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.