Emergent Biosolutions (NY: EBS )

20.99 +0.21 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.38 14.54 14.21 14.42 195,147 -0.02(-0.14%)
Jun 27, 2013 14.23 14.45 14.17 14.44 89,226 +0.23(+1.62%)
Jun 26, 2013 14.45 14.50 14.20 14.21 94,607 -0.16(-1.11%)
Jun 25, 2013 14.49 14.49 14.20 14.37 117,262 -0.03(-0.21%)
Jun 24, 2013 14.41 14.48 14.25 14.40 79,998 -0.16(-1.10%)
Jun 21, 2013 14.34 14.58 14.33 14.56 206,535 +0.24(+1.68%)
Jun 20, 2013 14.28 14.49 14.19 14.32 138,250 -0.15(-1.04%)
Jun 19, 2013 15.02 15.18 14.44 14.47 90,968 -0.52(-3.47%)
Jun 18, 2013 14.60 15.07 14.54 14.99 83,572 +0.43(+2.95%)
Jun 17, 2013 15.25 15.30 14.37 14.56 170,493 -0.60(-3.96%)
Jun 14, 2013 15.13 15.23 14.92 15.16 109,668 -0.02(-0.13%)
Jun 13, 2013 14.87 15.23 14.73 15.18 93,787 +0.29(+1.95%)
Jun 12, 2013 15.11 15.19 14.87 14.89 86,977 -0.16(-1.06%)
Jun 11, 2013 14.98 15.10 14.67 15.05 191,545 -0.08(-0.53%)
Jun 10, 2013 15.03 15.17 14.80 15.13 119,956 +0.13(+0.87%)
Jun 07, 2013 14.91 15.07 14.62 15.00 214,157 +0.20(+1.35%)
Jun 06, 2013 14.14 14.81 14.14 14.80 240,184 +0.64(+4.52%)
Jun 05, 2013 14.17 14.39 14.03 14.16 198,155 -0.04(-0.28%)
Jun 04, 2013 14.25 14.34 14.05 14.20 432,851 -0.06(-0.42%)
Jun 03, 2013 14.20 14.29 13.99 14.26 199,451 +0.06(+0.42%)
May 31, 2013 14.16 14.37 14.03 14.20 178,145 -0.03(-0.21%)
May 30, 2013 14.23 14.29 14.13 14.23 92,942 +0.07(+0.49%)
May 29, 2013 14.16 14.19 13.89 14.16 111,492 -0.09(-0.63%)
May 28, 2013 14.31 14.46 14.08 14.25 119,035 +0.09(+0.64%)
May 24, 2013 14.24 14.24 13.94 14.16 71,883 -0.10(-0.70%)
May 23, 2013 14.13 14.39 14.10 14.26 120,833 +0.01(+0.07%)
May 22, 2013 14.18 14.50 14.14 14.25 172,873 +0.04(+0.28%)
May 21, 2013 14.31 14.39 14.13 14.21 85,101 -0.13(-0.91%)
May 20, 2013 14.49 14.63 14.18 14.34 206,681 -0.22(-1.51%)
May 17, 2013 14.48 14.65 14.26 14.56 206,842 +0.13(+0.90%)
May 16, 2013 14.31 14.43 14.22 14.43 106,681 +0.02(+0.14%)
May 15, 2013 14.42 14.42 14.20 14.41 169,997 +0.04(+0.28%)
May 13, 2013 14.31 14.45 14.17 14.37 136,692 -0.03(-0.21%)
May 10, 2013 14.27 14.49 14.14 14.40 107,691 +0.20(+1.41%)
May 09, 2013 14.24 14.37 14.02 14.20 235,850 +0.02(+0.14%)
May 08, 2013 14.01 14.18 13.99 14.18 240,382 +0.10(+0.71%)
May 07, 2013 14.03 14.14 14.00 14.08 347,035 +0.03(+0.21%)
May 06, 2013 14.00 14.09 13.88 14.05 266,521 +0.05(+0.36%)
May 03, 2013 14.23 15.10 13.92 14.00 483,640 -1.10(-7.28%)
May 02, 2013 14.86 15.10 14.68 15.10 167,334 +0.36(+2.44%)
May 01, 2013 15.25 15.25 14.73 14.74 199,081 -0.60(-3.91%)
Apr 30, 2013 15.46 15.46 15.14 15.34 150,747 -0.11(-0.71%)
Apr 29, 2013 15.66 15.66 15.39 15.45 381,402 -0.19(-1.21%)
Apr 26, 2013 15.70 15.73 15.60 15.64 256,387 -0.09(-0.57%)
Apr 25, 2013 15.50 15.89 15.36 15.73 260,346 +0.24(+1.55%)
Apr 24, 2013 15.50 15.60 15.34 15.49 215,830 +0.06(+0.39%)
Apr 23, 2013 15.31 15.44 15.07 15.43 186,129 +0.20(+1.31%)
Apr 22, 2013 15.13 15.25 14.94 15.23 239,567 +0.09(+0.59%)
Apr 19, 2013 15.08 15.38 14.90 15.14 250,897 +0.07(+0.46%)
Apr 18, 2013 15.05 15.18 14.81 15.07 417,123 +0.06(+0.40%)
Apr 17, 2013 14.60 15.12 14.55 15.01 492,518 +0.28(+1.90%)
Apr 16, 2013 14.53 14.76 14.32 14.73 245,037 +0.31(+2.15%)
Apr 15, 2013 14.69 14.69 14.39 14.42 273,075 -0.38(-2.57%)
Apr 12, 2013 14.50 14.84 14.46 14.80 349,549 +0.20(+1.37%)
Apr 11, 2013 14.30 14.76 14.21 14.60 379,199 +0.84(+6.10%)
Apr 10, 2013 13.44 13.87 13.30 13.76 245,466 +0.39(+2.92%)
Apr 09, 2013 13.19 13.42 13.11 13.37 305,564 +0.17(+1.29%)
Apr 08, 2013 13.28 13.28 13.04 13.20 244,910 +0.00(+0.00%)
Apr 05, 2013 13.17 13.31 13.05 13.20 166,046 -0.21(-1.57%)
Apr 04, 2013 13.09 13.47 13.02 13.41 262,875 +0.33(+2.52%)
Apr 03, 2013 13.47 13.47 13.02 13.08 370,123 -0.40(-2.97%)
Apr 02, 2013 13.68 13.71 13.45 13.48 143,936 -0.08(-0.59%)
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.