Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.100 5.230 5.010 5.060 127,026 -0.11(-2.13%)
Dec 28, 2007 5.240 5.380 5.060 5.170 73,800 -0.11(-2.08%)
Dec 27, 2007 5.350 5.400 5.200 5.280 64,300 -0.14(-2.58%)
Dec 26, 2007 5.290 5.430 5.290 5.420 61,600 +0.03(+0.56%)
Dec 24, 2007 4.770 5.390 4.770 5.390 101,920 +0.54(+11.13%)
Dec 21, 2007 4.730 4.880 4.660 4.850 205,700 +0.14(+2.97%)
Dec 20, 2007 4.810 4.910 4.640 4.710 137,500 -0.10(-2.08%)
Dec 19, 2007 5.020 5.030 4.790 4.810 171,200 -0.13(-2.63%)
Dec 18, 2007 4.870 5.030 4.810 4.940 125,000 +0.07(+1.44%)
Dec 17, 2007 5.050 5.070 4.780 4.870 300,400 -0.13(-2.60%)
Dec 14, 2007 5.050 5.150 4.990 5.000 85,800 -0.15(-2.91%)
Dec 13, 2007 5.200 5.240 5.060 5.150 80,300 -0.11(-2.09%)
Dec 12, 2007 5.360 5.490 5.210 5.260 63,000 +0.01(+0.19%)
Dec 11, 2007 5.380 5.590 5.150 5.250 87,000 -0.13(-2.42%)
Dec 10, 2007 5.350 5.590 5.310 5.380 94,900 -0.02(-0.37%)
Dec 07, 2007 5.310 5.430 5.230 5.400 99,900 +0.10(+1.89%)
Dec 06, 2007 5.060 5.300 5.060 5.300 47,600 +0.20(+3.92%)
Dec 05, 2007 5.280 5.300 5.070 5.100 74,300 -0.19(-3.59%)
Dec 04, 2007 5.470 5.470 5.110 5.290 93,500 -0.22(-3.99%)
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.