Emergent Biosolutions (NY: EBS )

2.485 -0.105 (-4.05%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.06 30.59 29.31 29.69 324,846 -0.60(-1.98%)
Apr 29, 2015 30.39 31.02 29.91 30.29 190,851 -0.24(-0.79%)
Apr 28, 2015 30.46 31.15 29.50 30.53 316,629 +0.17(+0.56%)
Apr 27, 2015 30.79 31.33 29.78 30.36 296,642 -0.25(-0.82%)
Apr 24, 2015 30.83 31.00 30.50 30.61 134,418 -0.22(-0.71%)
Apr 23, 2015 29.91 30.98 29.91 30.83 326,432 +0.99(+3.32%)
Apr 22, 2015 30.08 30.43 29.50 29.84 189,665 -0.13(-0.43%)
Apr 21, 2015 29.96 30.12 29.70 29.97 132,828 +0.14(+0.47%)
Apr 20, 2015 29.59 29.99 29.25 29.83 138,559 +0.34(+1.15%)
Apr 17, 2015 29.96 29.96 29.16 29.49 148,640 -0.67(-2.22%)
Apr 16, 2015 30.04 30.40 29.67 30.16 142,750 +0.01(+0.03%)
Apr 15, 2015 30.21 30.52 29.75 30.15 217,593 +0.16(+0.53%)
Apr 14, 2015 30.28 30.70 29.84 29.99 263,107 -0.26(-0.86%)
Apr 13, 2015 29.24 30.32 29.24 30.25 295,852 +0.98(+3.35%)
Apr 10, 2015 29.21 29.55 28.83 29.27 141,151 +0.22(+0.76%)
Apr 09, 2015 28.81 29.34 28.33 29.05 332,796 +0.25(+0.87%)
Apr 08, 2015 28.79 29.02 28.59 28.80 290,217 -0.02(-0.07%)
Apr 07, 2015 29.05 29.73 28.74 28.82 250,590 -0.23(-0.79%)
Apr 06, 2015 29.18 29.71 28.91 29.05 140,190 -0.27(-0.92%)
Apr 02, 2015 29.40 29.32 29.32 29.32 253,800 -0.14(-0.48%)
Apr 01, 2015 28.75 29.50 28.39 29.46 299,453 +0.70(+2.43%)
Mar 31, 2015 29.09 29.25 28.46 28.76 177,051 -0.42(-1.44%)
Mar 30, 2015 28.82 29.47 28.75 29.18 216,321 +0.66(+2.31%)
Mar 27, 2015 27.85 28.59 27.85 28.52 152,343 +0.67(+2.41%)
Mar 26, 2015 27.61 28.43 26.83 27.85 329,812 +0.24(+0.87%)
Mar 25, 2015 29.59 29.94 27.54 27.61 438,439 -1.69(-5.77%)
Mar 24, 2015 29.52 30.36 29.20 29.30 264,090 +0.04(+0.14%)
Mar 23, 2015 29.64 29.80 28.69 29.26 296,835 -0.44(-1.48%)
Mar 20, 2015 30.73 30.96 29.39 29.70 509,214 -0.77(-2.53%)
Mar 19, 2015 29.75 30.64 29.42 30.47 374,176 +0.72(+2.42%)
Mar 18, 2015 29.53 30.00 29.10 29.75 215,727 +0.21(+0.71%)
Mar 17, 2015 29.48 29.67 28.85 29.54 344,533 -0.11(-0.37%)
Mar 16, 2015 29.42 29.84 29.25 29.65 321,805 +0.44(+1.51%)
Mar 13, 2015 29.07 29.33 28.59 29.21 176,456 +0.06(+0.21%)
Mar 12, 2015 28.72 29.23 27.92 29.15 271,619 +0.48(+1.67%)
Mar 11, 2015 29.01 29.14 28.11 28.67 304,951 -0.32(-1.10%)
Mar 10, 2015 28.75 29.20 28.40 28.99 311,240 -0.01(-0.03%)
Mar 09, 2015 28.55 29.19 28.29 29.00 323,862 +0.58(+2.04%)
Mar 06, 2015 28.00 29.34 26.36 28.42 1,207,272 -0.82(-2.80%)
Mar 05, 2015 29.48 30.00 29.02 29.24 456,556 -0.24(-0.81%)
Mar 04, 2015 28.83 30.00 28.61 29.48 382,005 +0.61(+2.11%)
Mar 03, 2015 30.00 30.15 28.42 28.87 501,550 -1.23(-4.09%)
Mar 02, 2015 29.92 30.42 29.70 30.10 217,763 +0.13(+0.43%)
Feb 27, 2015 30.37 30.58 29.87 29.97 122,185 -0.40(-1.32%)
Feb 26, 2015 30.41 30.54 29.73 30.37 119,127 +0.00(+0.00%)
Feb 25, 2015 29.59 30.74 29.51 30.37 158,255 +0.58(+1.95%)
Feb 24, 2015 30.35 30.45 29.26 29.79 144,794 -0.57(-1.88%)
Feb 23, 2015 30.02 30.70 29.70 30.36 155,768 +0.38(+1.27%)
Feb 20, 2015 30.07 30.27 29.64 29.98 210,886 -0.05(-0.17%)
Feb 19, 2015 29.41 30.41 29.28 30.03 285,673 +0.62(+2.11%)
Feb 18, 2015 28.90 29.49 28.90 29.41 157,381 +0.39(+1.34%)
Feb 17, 2015 28.90 29.19 28.63 29.02 270,273 +0.26(+0.90%)
Feb 13, 2015 28.90 28.76 28.76 28.76 121,000 -0.12(-0.42%)
Feb 12, 2015 28.68 28.98 28.60 28.88 216,871 +0.53(+1.87%)
Feb 11, 2015 27.84 28.79 27.43 28.35 393,279 +0.51(+1.83%)
Feb 10, 2015 27.73 28.06 27.37 27.84 174,521 +0.36(+1.31%)
Feb 09, 2015 27.73 28.10 27.25 27.48 160,561 -0.29(-1.04%)
Feb 06, 2015 28.54 28.67 27.59 27.77 149,089 -0.71(-2.49%)
Feb 05, 2015 28.04 28.52 27.81 28.48 247,319 +0.60(+2.15%)
Feb 04, 2015 28.14 28.28 27.40 27.88 199,039 -0.47(-1.66%)
Feb 03, 2015 28.40 28.57 27.46 28.35 245,210 +0.09(+0.32%)
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.