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 (%)
Jun 30, 2015 32.39 33.12 32.18 32.95 176,804 +0.87(+2.71%)
Jun 29, 2015 33.09 33.45 31.73 32.08 245,348 -1.51(-4.50%)
Jun 26, 2015 33.00 33.68 32.65 33.59 607,327 +0.68(+2.07%)
Jun 25, 2015 32.73 33.00 32.55 32.91 101,286 +0.27(+0.83%)
Jun 24, 2015 33.70 33.73 32.56 32.64 184,880 -1.05(-3.12%)
Jun 23, 2015 33.11 33.84 32.93 33.69 300,941 +0.45(+1.35%)
Jun 22, 2015 32.92 33.25 32.54 33.24 245,211 +0.47(+1.43%)
Jun 19, 2015 32.18 32.88 31.91 32.77 432,988 +0.73(+2.28%)
Jun 18, 2015 31.29 32.19 31.20 32.04 254,948 +0.79(+2.53%)
Jun 17, 2015 31.31 31.61 30.85 31.25 146,708 +0.14(+0.45%)
Jun 16, 2015 31.51 31.93 31.01 31.11 228,129 -0.82(-2.57%)
Jun 15, 2015 31.50 32.00 31.03 31.93 191,594 +0.09(+0.28%)
Jun 12, 2015 32.16 32.33 31.80 31.84 137,874 -0.52(-1.61%)
Jun 11, 2015 32.36 32.72 31.95 32.36 232,324 -0.02(-0.06%)
Jun 10, 2015 31.78 32.50 31.52 32.38 309,667 +0.58(+1.82%)
Jun 09, 2015 32.13 32.14 31.44 31.80 181,641 -0.23(-0.72%)
Jun 08, 2015 32.12 32.44 32.00 32.03 191,838 -0.13(-0.40%)
Jun 05, 2015 32.11 32.36 31.73 32.16 467,065 -0.07(-0.22%)
Jun 04, 2015 31.90 32.45 31.70 32.23 286,674 +0.19(+0.59%)
Jun 03, 2015 31.46 32.24 31.32 32.04 381,875 +0.58(+1.84%)
Jun 02, 2015 31.23 31.79 30.72 31.46 255,762 +0.09(+0.29%)
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.