Emergent Biosolutions (NY: EBS )

28.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.94 14.96 14.37 14.42 174,537 -0.56(-3.74%)
May 30, 2012 14.75 15.04 14.55 14.98 455,166 +0.07(+0.47%)
May 29, 2012 14.12 15.25 14.12 14.91 393,302 +1.21(+8.83%)
May 25, 2012 13.73 13.81 13.67 13.70 52,364 -0.07(-0.51%)
May 24, 2012 13.86 13.98 13.62 13.77 43,256 -0.10(-0.72%)
May 23, 2012 13.77 13.90 13.67 13.87 54,651 -0.04(-0.29%)
May 22, 2012 13.87 14.26 13.83 13.91 96,714 -0.02(-0.14%)
May 21, 2012 13.99 14.36 13.87 13.93 242,182 +0.02(+0.14%)
May 18, 2012 14.36 14.54 13.88 13.91 93,711 -0.48(-3.34%)
May 17, 2012 14.62 14.67 14.39 14.39 93,926 -0.27(-1.84%)
May 16, 2012 14.96 15.09 14.66 14.66 82,283 -0.26(-1.74%)
May 15, 2012 14.93 15.04 14.81 14.92 73,478 -0.02(-0.13%)
May 14, 2012 14.99 15.11 14.89 14.94 100,873 -0.21(-1.39%)
May 11, 2012 15.07 15.24 14.99 15.15 91,240 -0.06(-0.39%)
May 10, 2012 15.31 15.74 15.14 15.21 254,458 +0.04(+0.26%)
May 09, 2012 15.01 15.35 15.01 15.17 222,995 -0.01(-0.07%)
May 08, 2012 14.38 15.32 14.38 15.18 182,623 +0.72(+4.98%)
May 07, 2012 14.30 14.55 14.26 14.46 160,963 +0.14(+0.98%)
May 04, 2012 13.71 14.49 13.62 14.32 341,218 +0.49(+3.54%)
May 03, 2012 14.01 14.07 13.77 13.83 146,493 -0.16(-1.14%)
May 02, 2012 13.71 13.99 13.68 13.99 84,329 +0.17(+1.23%)
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.