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 (%)
Aug 31, 2012 14.97 14.97 14.69 14.73 80,945 -0.09(-0.61%)
Aug 30, 2012 14.95 15.01 14.73 14.82 127,662 -0.19(-1.27%)
Aug 29, 2012 15.10 15.20 14.90 15.01 176,547 +0.01(+0.07%)
Aug 27, 2012 14.89 15.06 14.75 15.00 98,844 +0.15(+1.01%)
Aug 24, 2012 14.74 14.94 14.73 14.85 226,500 +0.04(+0.27%)
Aug 23, 2012 14.94 14.99 14.81 14.81 111,228 -0.19(-1.27%)
Aug 22, 2012 15.45 15.45 14.90 15.00 167,131 -0.42(-2.72%)
Aug 21, 2012 15.30 15.80 15.22 15.42 95,546 +0.15(+0.98%)
Aug 20, 2012 15.44 15.44 15.11 15.27 101,502 -0.23(-1.48%)
Aug 17, 2012 15.24 15.53 15.14 15.50 106,294 +0.24(+1.57%)
Aug 16, 2012 15.30 15.37 14.94 15.26 128,876 -0.09(-0.59%)
Aug 15, 2012 14.81 15.40 14.81 15.35 166,350 +0.54(+3.65%)
Aug 14, 2012 15.00 15.00 14.72 14.81 112,228 -0.07(-0.47%)
Aug 13, 2012 14.80 14.88 14.55 14.88 116,935 +0.09(+0.61%)
Aug 10, 2012 14.59 14.81 14.55 14.79 132,436 +0.24(+1.65%)
Aug 09, 2012 14.55 14.68 14.53 14.55 89,593 -0.03(-0.21%)
Aug 08, 2012 14.55 14.65 14.50 14.58 162,310 -0.05(-0.34%)
Aug 07, 2012 14.58 14.77 14.41 14.63 134,693 +0.09(+0.62%)
Aug 06, 2012 14.40 14.79 14.40 14.54 88,291 +0.17(+1.18%)
Aug 03, 2012 14.03 14.54 13.88 14.37 147,966 +0.06(+0.42%)
Aug 02, 2012 14.01 14.42 13.75 14.31 212,668 +0.21(+1.49%)
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.