Emergent Biosolutions (NY: EBS )

2.477 -0.113 (-4.36%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.44 14.50 14.06 14.06 69,133 -0.40(-2.77%)
Apr 27, 2012 14.50 14.55 13.88 14.46 175,482 -0.06(-0.41%)
Apr 26, 2012 14.62 14.67 14.47 14.52 71,567 -0.13(-0.89%)
Apr 25, 2012 14.51 14.66 14.44 14.65 134,271 +0.32(+2.23%)
Apr 24, 2012 14.02 14.33 13.96 14.33 99,816 +0.31(+2.21%)
Apr 23, 2012 14.10 14.19 13.96 14.02 62,986 -0.28(-1.96%)
Apr 20, 2012 14.05 14.36 14.02 14.30 99,075 +0.34(+2.44%)
Apr 19, 2012 14.17 14.37 13.90 13.96 129,230 -0.16(-1.13%)
Apr 18, 2012 14.28 14.28 14.04 14.12 76,968 -0.30(-2.08%)
Apr 17, 2012 14.17 14.46 14.17 14.42 81,857 +0.34(+2.41%)
Apr 16, 2012 14.24 14.29 13.97 14.08 118,573 -0.16(-1.12%)
Apr 13, 2012 14.57 14.57 14.22 14.24 129,676 -0.40(-2.73%)
Apr 12, 2012 14.73 14.99 14.55 14.64 90,411 -0.11(-0.75%)
Apr 11, 2012 14.81 14.88 14.63 14.75 125,911 +0.09(+0.61%)
Apr 10, 2012 15.13 15.13 14.65 14.66 153,009 -0.48(-3.17%)
Apr 09, 2012 15.49 15.55 15.11 15.14 123,832 -0.60(-3.81%)
Apr 05, 2012 15.68 15.83 15.64 15.74 76,843 -0.03(-0.19%)
Apr 04, 2012 15.96 16.00 15.63 15.77 129,575 -0.37(-2.29%)
Apr 03, 2012 16.22 16.32 16.00 16.14 103,342 -0.13(-0.80%)
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.