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 (%)
Oct 31, 2014 22.60 23.57 22.54 22.62 288,446 +0.27(+1.21%)
Oct 30, 2014 21.89 22.49 21.77 22.35 222,550 +0.44(+2.01%)
Oct 29, 2014 21.90 22.07 21.57 21.91 137,334 -0.03(-0.14%)
Oct 28, 2014 21.90 21.99 21.52 21.94 278,132 +0.24(+1.11%)
Oct 27, 2014 21.45 21.73 21.45 21.70 152,553 +0.25(+1.17%)
Oct 24, 2014 21.66 22.28 21.00 21.45 166,492 -0.15(-0.69%)
Oct 23, 2014 21.58 21.99 21.25 21.60 267,119 +0.29(+1.36%)
Oct 22, 2014 21.20 21.50 20.73 21.31 141,907 +0.10(+0.47%)
Oct 21, 2014 21.71 21.83 21.12 21.21 127,304 -0.40(-1.85%)
Oct 20, 2014 22.41 22.49 21.46 21.61 333,778 -0.87(-3.87%)
Oct 17, 2014 21.51 22.94 21.20 22.48 626,783 +1.24(+5.84%)
Oct 16, 2014 20.45 21.38 20.19 21.24 201,213 +0.35(+1.68%)
Oct 15, 2014 19.60 21.02 19.31 20.89 356,465 +0.97(+4.87%)
Oct 14, 2014 20.26 20.63 19.73 19.92 161,827 -0.08(-0.40%)
Oct 13, 2014 19.97 20.46 19.62 20.00 104,239 +0.05(+0.25%)
Oct 10, 2014 20.25 20.68 19.88 19.95 135,990 -0.44(-2.16%)
Oct 09, 2014 20.71 21.09 19.80 20.39 162,808 -0.39(-1.88%)
Oct 08, 2014 20.43 20.86 19.90 20.78 178,565 +0.28(+1.37%)
Oct 07, 2014 21.19 21.28 20.49 20.50 97,765 -0.77(-3.62%)
Oct 06, 2014 21.72 21.72 21.20 21.27 133,118 -0.38(-1.76%)
Oct 03, 2014 21.33 21.71 20.94 21.65 159,343 +0.51(+2.41%)
Oct 02, 2014 20.73 21.48 20.73 21.14 148,259 +0.41(+1.98%)
Oct 01, 2014 21.32 21.38 20.70 20.73 165,706 -0.58(-2.72%)
Sep 30, 2014 21.79 21.89 21.30 21.31 298,271 -0.38(-1.75%)
Sep 29, 2014 21.67 21.88 21.44 21.69 112,949 -0.14(-0.64%)
Sep 26, 2014 21.54 21.94 21.43 21.83 151,124 +0.38(+1.77%)
Sep 25, 2014 21.46 21.72 20.85 21.45 175,534 +0.00(+0.00%)
Sep 24, 2014 21.30 21.77 21.25 21.45 146,610 +0.14(+0.66%)
Sep 23, 2014 21.57 21.68 21.18 21.31 346,929 -0.38(-1.75%)
Sep 22, 2014 21.75 21.85 21.34 21.69 169,620 -0.11(-0.50%)
Sep 19, 2014 22.24 22.47 21.62 21.80 438,185 -0.40(-1.80%)
Sep 18, 2014 22.26 22.40 21.97 22.20 142,817 +0.03(+0.14%)
Sep 17, 2014 22.37 22.47 22.06 22.17 129,702 -0.16(-0.72%)
Sep 16, 2014 22.00 22.42 21.56 22.33 138,601 +0.31(+1.41%)
Sep 15, 2014 22.19 22.19 21.55 22.02 203,895 -0.23(-1.03%)
Sep 12, 2014 22.48 22.50 21.97 22.25 205,004 -0.28(-1.24%)
Sep 11, 2014 22.51 22.59 22.15 22.53 208,516 -0.11(-0.49%)
Sep 10, 2014 22.41 22.78 22.23 22.64 148,816 +0.16(+0.71%)
Sep 09, 2014 22.58 22.67 22.22 22.48 175,190 -0.18(-0.79%)
Sep 08, 2014 22.86 23.05 22.23 22.66 356,427 -0.27(-1.18%)
Sep 05, 2014 23.71 23.71 22.87 22.93 217,374 -0.88(-3.70%)
Sep 04, 2014 24.49 24.49 23.71 23.81 122,445 -0.69(-2.82%)
Sep 03, 2014 24.83 24.90 24.35 24.50 324,609 -0.24(-0.97%)
Sep 02, 2014 25.00 25.00 24.46 24.74 180,900 -0.16(-0.64%)
Aug 29, 2014 25.00 24.90 24.90 24.90 161,400 +0.03(+0.12%)
Aug 28, 2014 25.24 25.24 24.63 24.87 291,373 -0.03(-0.12%)
Aug 27, 2014 24.90 25.01 24.54 24.90 232,102 +0.08(+0.32%)
Aug 26, 2014 24.17 25.22 23.89 24.82 520,897 +0.66(+2.73%)
Aug 25, 2014 23.91 24.35 23.75 24.16 152,452 +0.41(+1.73%)
Aug 22, 2014 23.70 23.86 23.35 23.75 123,244 +0.03(+0.13%)
Aug 21, 2014 23.38 23.72 23.09 23.72 205,044 +0.29(+1.24%)
Aug 20, 2014 24.51 24.84 23.17 23.43 278,935 -0.01(-0.04%)
Aug 19, 2014 23.15 23.46 23.02 23.44 136,268 +0.32(+1.38%)
Aug 18, 2014 23.19 23.27 22.92 23.12 157,999 +0.15(+0.65%)
Aug 15, 2014 23.39 23.43 22.62 22.97 156,861 -0.22(-0.95%)
Aug 14, 2014 23.48 23.56 23.14 23.19 122,594 -0.27(-1.15%)
Aug 13, 2014 22.98 23.77 22.98 23.46 156,776 +0.56(+2.45%)
Aug 12, 2014 23.22 23.22 22.78 22.90 155,556 -0.45(-1.93%)
Aug 11, 2014 22.67 23.56 22.60 23.35 145,952 +0.88(+3.92%)
Aug 08, 2014 20.11 22.55 20.11 22.47 396,048 -0.39(-1.71%)
Aug 07, 2014 23.50 23.50 22.57 22.86 211,748 -0.22(-0.95%)
Aug 06, 2014 22.77 23.18 22.58 23.08 283,260 +0.22(+0.96%)
Aug 05, 2014 22.54 22.87 22.28 22.86 233,019 +0.30(+1.33%)
Aug 04, 2014 22.11 22.69 22.06 22.56 207,167 +0.53(+2.41%)
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.