Emergent Biosolutions (NY: EBS )

29.10 +0.36 (+1.25%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.42 15.42 14.59 15.09 136,200 -0.33(-2.14%)
Jan 30, 2007 15.70 15.70 15.38 15.42 131,600 -0.32(-2.03%)
Jan 29, 2007 15.68 16.02 15.15 15.74 208,800 -0.10(-0.63%)
Jan 26, 2007 16.99 16.99 15.37 15.84 192,300 -1.07(-6.33%)
Jan 25, 2007 17.40 17.75 16.50 16.91 198,200 -0.07(-0.41%)
Jan 24, 2007 16.05 17.50 15.99 16.98 269,400 +0.98(+6.13%)
Jan 23, 2007 15.76 16.06 15.75 16.00 108,200 +0.24(+1.52%)
Jan 22, 2007 15.55 16.93 15.33 15.76 264,000 +0.57(+3.75%)
Jan 19, 2007 13.99 15.33 13.90 15.19 125,700 +1.28(+9.20%)
Jan 18, 2007 13.81 14.03 13.50 13.91 95,500 +0.09(+0.65%)
Jan 17, 2007 13.75 13.89 13.30 13.82 226,300 +0.40(+2.98%)
Jan 16, 2007 13.20 13.50 13.09 13.42 234,400 +0.61(+4.76%)
Jan 12, 2007 11.94 12.87 11.84 12.81 255,800 +0.88(+7.38%)
Jan 11, 2007 11.85 12.00 11.72 11.93 96,300 +0.16(+1.36%)
Jan 10, 2007 11.93 12.04 11.60 11.77 79,700 -0.16(-1.34%)
Jan 09, 2007 11.36 11.99 11.36 11.93 177,000 +0.51(+4.47%)
Jan 08, 2007 11.10 11.62 10.90 11.42 199,000 +0.39(+3.54%)
Jan 05, 2007 11.30 12.47 10.85 11.03 98,200 -0.37(-3.25%)
Jan 04, 2007 11.48 11.59 11.13 11.40 122,800 +0.10(+0.88%)
Jan 03, 2007 11.40 11.55 11.20 11.30 96,200 +0.14(+1.25%)
Dec 29, 2006 11.10 11.30 10.80 11.16 71,100 +0.09(+0.81%)
Dec 28, 2006 11.40 11.50 10.97 11.07 29,200 -0.40(-3.49%)
Dec 27, 2006 11.55 11.65 11.38 11.47 25,100 -0.02(-0.17%)
Dec 26, 2006 11.41 11.60 11.26 11.49 63,900 +0.13(+1.14%)
Dec 22, 2006 11.35 11.50 11.00 11.36 43,400 +0.05(+0.44%)
Dec 21, 2006 11.41 11.70 11.16 11.31 76,100 -0.09(-0.79%)
Dec 20, 2006 10.73 11.85 10.73 11.40 302,800 +1.03(+9.93%)
Dec 19, 2006 10.21 10.53 9.950 10.37 94,700 +0.15(+1.47%)
Dec 18, 2006 10.14 10.44 10.14 10.22 45,900 +0.10(+0.99%)
Dec 15, 2006 10.30 10.50 10.07 10.12 245,700 -0.23(-2.22%)
Dec 14, 2006 10.00 11.28 10.00 10.35 264,500 +0.58(+5.94%)
Dec 13, 2006 10.22 10.40 9.750 9.770 69,800 -0.36(-3.55%)
Dec 12, 2006 10.52 10.80 9.760 10.13 96,900 -0.42(-3.98%)
Dec 11, 2006 10.66 10.74 10.51 10.55 61,000 -0.25(-2.31%)
Dec 08, 2006 10.81 10.81 10.65 10.80 22,200 -0.04(-0.37%)
Dec 07, 2006 10.65 10.84 10.65 10.84 13,500 +0.14(+1.31%)
Dec 06, 2006 10.60 10.90 10.60 10.70 40,000 +0.05(+0.47%)
Dec 05, 2006 10.60 10.96 10.50 10.65 23,200 +0.01(+0.09%)
Dec 04, 2006 10.75 10.94 10.56 10.64 112,500 -0.21(-1.94%)
Dec 01, 2006 10.40 11.13 10.33 10.85 91,500 +0.36(+3.43%)
Nov 30, 2006 10.50 10.75 10.30 10.49 36,200 -0.16(-1.50%)
Nov 29, 2006 10.44 10.65 10.40 10.65 19,800 +0.21(+2.01%)
Nov 28, 2006 10.68 10.75 10.40 10.44 10,400 -0.16(-1.51%)
Nov 27, 2006 10.95 11.00 10.60 10.60 41,500 -0.21(-1.94%)
Nov 24, 2006 11.00 11.00 10.70 10.81 9,800 -0.06(-0.55%)
Nov 22, 2006 11.06 11.10 10.45 10.87 113,400 -0.18(-1.63%)
Nov 21, 2006 11.35 11.36 11.05 11.05 96,400 -0.25(-2.21%)
Nov 20, 2006 11.80 11.80 11.29 11.30 56,200 +0.10(+0.89%)
Nov 17, 2006 11.15 11.65 10.70 11.20 447,200 +0.00(+0.00%)
Nov 16, 2006 11.80 11.80 11.10 11.20 167,800 -0.50(-4.27%)
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.