Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.63 15.63 15.45 15.49 242,518 +0.20(+1.31%)
Feb 27, 2013 15.30 15.44 15.16 15.29 328,172 -0.03(-0.20%)
Feb 26, 2013 15.60 15.67 14.99 15.32 352,308 -0.40(-2.54%)
Feb 22, 2013 15.69 15.72 15.48 15.72 92,950 +0.12(+0.77%)
Feb 21, 2013 15.69 15.84 15.54 15.60 65,757 -0.12(-0.76%)
Feb 20, 2013 15.85 15.99 15.72 15.72 119,843 -0.16(-1.01%)
Feb 19, 2013 15.66 15.88 15.66 15.88 136,282 +0.28(+1.79%)
Feb 15, 2013 15.73 15.76 15.50 15.60 109,732 -0.07(-0.45%)
Feb 14, 2013 15.64 15.79 15.64 15.67 103,211 -0.03(-0.19%)
Feb 13, 2013 15.58 15.70 15.52 15.70 205,145 +0.10(+0.64%)
Feb 12, 2013 15.61 15.69 15.57 15.60 67,850 +0.00(+0.00%)
Feb 11, 2013 15.67 15.79 15.53 15.60 125,122 -0.10(-0.64%)
Feb 08, 2013 15.91 15.96 15.69 15.70 75,977 -0.18(-1.13%)
Feb 07, 2013 15.85 15.99 15.56 15.88 108,234 +0.02(+0.13%)
Feb 06, 2013 15.93 15.95 15.46 15.86 155,161 +0.00(+0.00%)
Feb 04, 2013 15.96 16.65 15.76 15.86 197,514 -0.44(-2.70%)
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.