Emergent Biosolutions (NY: EBS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.42 14.74 14.25 14.33 168,718 -0.19(-1.31%)
Jun 29, 2009 14.71 14.71 14.10 14.52 135,813 +0.02(+0.14%)
Jun 26, 2009 14.49 14.59 13.92 14.50 537,900 +0.01(+0.07%)
Jun 25, 2009 14.28 14.49 14.21 14.49 193,649 +0.08(+0.56%)
Jun 24, 2009 14.31 14.48 14.15 14.41 169,190 +0.25(+1.77%)
Jun 23, 2009 13.94 14.31 13.93 14.16 521,047 +0.12(+0.85%)
Jun 22, 2009 14.76 14.95 13.99 14.04 458,814 -0.83(-5.58%)
Jun 19, 2009 14.70 14.99 14.70 14.87 284,517 +0.27(+1.85%)
Jun 18, 2009 14.62 15.07 14.53 14.60 413,359 -0.07(-0.48%)
Jun 17, 2009 14.10 14.88 14.04 14.67 446,983 +0.68(+4.86%)
Jun 16, 2009 14.18 14.18 13.81 13.99 334,625 -0.14(-0.99%)
Jun 15, 2009 14.30 14.43 13.85 14.13 421,890 -0.19(-1.33%)
Jun 12, 2009 14.09 14.55 13.85 14.32 305,604 +0.21(+1.49%)
Jun 11, 2009 14.02 14.96 13.96 14.11 811,508 +0.30(+2.17%)
Jun 10, 2009 13.85 15.31 13.24 13.81 2,475,391 +0.08(+0.58%)
Jun 09, 2009 13.71 13.80 13.44 13.73 327,682 +0.23(+1.70%)
Jun 08, 2009 13.48 13.59 13.24 13.50 472,768 -0.19(-1.39%)
Jun 05, 2009 12.99 13.77 12.82 13.69 784,351 +0.90(+7.04%)
Jun 04, 2009 12.31 12.88 12.09 12.79 603,441 +0.41(+3.31%)
Jun 03, 2009 11.90 12.50 11.68 12.38 834,961 +0.58(+4.92%)
Jun 02, 2009 11.79 12.00 11.59 11.80 1,055,491 +0.26(+2.25%)
Jun 01, 2009 11.17 11.67 11.15 11.54 461,335 +0.60(+5.48%)
May 29, 2009 10.66 10.94 10.60 10.94 173,632 +0.23(+2.15%)
May 28, 2009 10.94 10.97 10.50 10.71 347,146 -0.16(-1.47%)
May 27, 2009 10.88 11.09 10.83 10.87 281,519 -0.02(-0.18%)
May 26, 2009 10.81 11.13 10.60 10.89 479,778 -0.07(-0.64%)
May 22, 2009 11.35 11.35 10.66 10.96 413,945 -0.38(-3.35%)
May 21, 2009 11.61 11.70 11.05 11.34 389,095 -0.33(-2.83%)
May 20, 2009 12.07 12.31 11.60 11.67 357,247 -0.16(-1.35%)
May 19, 2009 12.04 12.25 11.64 11.83 542,766 -0.26(-2.15%)
May 18, 2009 12.07 12.16 11.66 12.09 919,858 +0.44(+3.78%)
May 15, 2009 11.60 12.22 11.43 11.65 899,552 +0.09(+0.78%)
May 14, 2009 11.36 11.71 11.27 11.56 688,838 +0.06(+0.52%)
May 13, 2009 11.67 11.95 11.28 11.50 871,207 -0.16(-1.37%)
May 12, 2009 12.59 12.75 11.57 11.66 1,036,162 -0.52(-4.27%)
May 11, 2009 11.09 12.20 10.86 12.18 1,556,717 +1.17(+10.63%)
May 08, 2009 10.74 11.44 10.74 11.01 1,522,966 +1.39(+14.45%)
May 07, 2009 9.750 10.16 9.550 9.620 620,679 -0.08(-0.82%)
May 06, 2009 10.39 10.61 9.150 9.700 1,085,624 -0.68(-6.55%)
May 05, 2009 10.21 10.60 10.06 10.38 646,452 +0.17(+1.67%)
May 04, 2009 10.31 10.60 10.07 10.21 534,239 -0.08(-0.78%)
May 01, 2009 11.07 11.11 10.09 10.29 589,852 -0.42(-3.92%)
Apr 30, 2009 10.24 11.62 10.16 10.71 1,290,478 +0.81(+8.18%)
Apr 29, 2009 10.08 10.19 9.700 9.900 457,516 -0.14(-1.39%)
Apr 28, 2009 10.02 10.38 10.00 10.04 327,517 -0.01(-0.10%)
Apr 27, 2009 10.45 10.72 10.00 10.05 659,915 -0.21(-2.05%)
Apr 24, 2009 10.52 10.74 10.00 10.26 838,970 -0.36(-3.39%)
Apr 23, 2009 11.01 11.21 10.50 10.62 489,570 -0.38(-3.45%)
Apr 22, 2009 11.73 11.77 10.93 11.00 575,970 -0.45(-3.93%)
Apr 21, 2009 10.92 11.57 10.74 11.45 776,988 +0.87(+8.22%)
Apr 20, 2009 11.34 11.34 10.35 10.58 614,703 -0.76(-6.70%)
Apr 17, 2009 11.36 11.78 11.00 11.34 880,386 +0.40(+3.66%)
Apr 16, 2009 12.00 12.00 9.780 10.94 2,563,597 -1.34(-10.91%)
Apr 15, 2009 12.06 12.60 12.00 12.28 433,690 +0.20(+1.66%)
Apr 14, 2009 12.88 12.96 12.00 12.08 581,204 -0.89(-6.86%)
Apr 13, 2009 12.71 13.09 12.20 12.97 594,927 +0.12(+0.93%)
Apr 09, 2009 13.05 13.10 12.52 12.85 518,549 -0.10(-0.77%)
Apr 08, 2009 13.22 13.46 12.64 12.95 672,423 -0.24(-1.82%)
Apr 07, 2009 12.38 13.58 12.13 13.19 837,072 +0.85(+6.89%)
Apr 06, 2009 12.06 12.92 11.71 12.34 552,211 +0.05(+0.41%)
Apr 03, 2009 12.49 12.98 11.55 12.29 1,119,282 -0.24(-1.92%)
Apr 02, 2009 13.53 13.70 12.37 12.53 542,189 -0.87(-6.49%)
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.