Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.81 15.85 14.80 15.02 325,936 -0.76(-4.82%)
Nov 29, 2012 15.40 15.84 15.25 15.78 190,941 +0.49(+3.20%)
Nov 28, 2012 15.10 15.30 14.87 15.29 293,032 +0.15(+0.99%)
Nov 27, 2012 15.04 15.27 14.89 15.14 170,353 +0.13(+0.87%)
Nov 26, 2012 14.90 15.07 14.67 15.01 250,683 +0.05(+0.33%)
Nov 23, 2012 14.66 14.97 14.61 14.96 76,717 +0.37(+2.54%)
Nov 21, 2012 14.82 14.85 14.52 14.59 69,506 -0.20(-1.35%)
Nov 20, 2012 14.58 14.85 14.48 14.79 155,703 +0.22(+1.51%)
Nov 19, 2012 14.33 14.57 14.22 14.57 144,368 +0.42(+2.97%)
Nov 16, 2012 14.01 14.38 13.90 14.15 197,316 +0.07(+0.50%)
Nov 15, 2012 14.14 14.16 13.76 14.08 101,193 -0.04(-0.28%)
Nov 14, 2012 14.35 14.37 14.01 14.12 139,914 -0.16(-1.12%)
Nov 13, 2012 14.35 14.52 14.21 14.28 189,692 -0.15(-1.04%)
Nov 12, 2012 14.27 14.49 14.20 14.43 277,798 +0.20(+1.41%)
Nov 09, 2012 13.98 14.37 13.98 14.23 153,580 +0.17(+1.21%)
Nov 08, 2012 14.36 14.44 13.95 14.06 227,583 -0.42(-2.90%)
Nov 07, 2012 14.57 14.63 14.21 14.48 200,909 -0.29(-1.96%)
Nov 06, 2012 14.50 14.84 14.50 14.77 192,383 +0.26(+1.79%)
Nov 05, 2012 14.46 14.65 14.36 14.51 252,542 +0.10(+0.69%)
Nov 02, 2012 13.62 14.48 13.62 14.41 299,713 +0.69(+5.03%)
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.