Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.780 10.30 9.780 10.30 173,400 +0.51(+5.21%)
Jun 28, 2007 9.780 9.850 9.560 9.790 101,900 -0.03(-0.31%)
Jun 27, 2007 9.400 9.860 9.390 9.820 92,400 +0.43(+4.58%)
Jun 26, 2007 9.300 9.500 9.210 9.390 79,800 +0.18(+1.96%)
Jun 25, 2007 9.050 9.310 9.050 9.210 93,900 +0.31(+3.48%)
Jun 22, 2007 8.930 9.070 8.810 8.900 158,900 -0.06(-0.67%)
Jun 21, 2007 9.190 9.190 8.900 8.960 114,700 -0.24(-2.61%)
Jun 20, 2007 9.750 9.750 9.190 9.200 53,800 -0.56(-5.74%)
Jun 19, 2007 10.06 10.11 9.650 9.760 89,900 -0.30(-2.98%)
Jun 18, 2007 9.750 10.36 9.730 10.06 202,900 +0.57(+6.01%)
Jun 15, 2007 8.860 9.660 8.860 9.490 160,800 +0.65(+7.35%)
Jun 14, 2007 8.380 8.840 8.380 8.840 86,000 +0.41(+4.86%)
Jun 13, 2007 8.640 8.710 8.380 8.430 139,900 -0.21(-2.43%)
Jun 12, 2007 8.720 8.800 8.560 8.640 68,200 -0.14(-1.59%)
Jun 11, 2007 8.800 8.900 8.700 8.780 130,400 +0.11(+1.27%)
Jun 08, 2007 8.580 8.680 8.330 8.670 103,400 +0.09(+1.05%)
Jun 07, 2007 8.970 9.000 8.530 8.580 159,300 -0.49(-5.40%)
Jun 06, 2007 9.140 9.430 9.020 9.070 114,900 -0.16(-1.73%)
Jun 05, 2007 9.580 9.680 9.210 9.230 161,000 -0.34(-3.55%)
Jun 04, 2007 10.08 10.09 9.480 9.570 206,100 -0.50(-4.97%)
Jun 01, 2007 10.01 10.22 9.980 10.07 74,800 +0.06(+0.60%)
May 31, 2007 10.10 10.26 10.00 10.01 114,700 -0.11(-1.09%)
May 30, 2007 10.40 10.45 10.10 10.12 98,900 -0.35(-3.34%)
May 29, 2007 11.25 11.29 10.40 10.47 103,100 -0.78(-6.93%)
May 25, 2007 10.94 11.28 10.89 11.25 39,400 +0.33(+3.02%)
May 24, 2007 11.25 11.30 10.87 10.92 62,000 -0.25(-2.24%)
May 23, 2007 11.45 11.87 11.16 11.17 41,700 -0.24(-2.10%)
May 22, 2007 10.80 11.46 10.75 11.41 33,200 +0.69(+6.44%)
May 21, 2007 10.54 10.75 10.45 10.72 27,400 +0.22(+2.10%)
May 18, 2007 10.48 10.59 10.24 10.50 48,900 +0.00(+0.00%)
May 17, 2007 10.39 10.75 10.31 10.50 53,200 +0.21(+2.04%)
May 16, 2007 10.55 10.62 10.19 10.29 82,200 -0.36(-3.38%)
May 15, 2007 11.25 11.45 10.57 10.65 59,300 -0.56(-5.00%)
May 14, 2007 10.77 11.31 10.62 11.21 64,700 +0.54(+5.06%)
May 11, 2007 11.10 11.20 10.43 10.67 113,800 -0.63(-5.58%)
May 10, 2007 12.30 12.30 11.01 11.30 102,600 -1.01(-8.20%)
May 09, 2007 11.50 12.49 11.36 12.31 85,600 -0.71(-5.45%)
May 08, 2007 13.05 13.15 12.90 13.02 54,200 -0.10(-0.76%)
May 07, 2007 13.50 13.50 13.11 13.12 122,400 -0.38(-2.81%)
May 04, 2007 13.39 13.68 13.39 13.50 43,200 +0.19(+1.43%)
May 03, 2007 13.60 13.68 13.28 13.31 71,800 -0.23(-1.70%)
May 02, 2007 13.67 13.68 13.41 13.54 54,500 -0.05(-0.37%)
May 01, 2007 13.11 13.76 13.11 13.59 67,600 +0.45(+3.42%)
Apr 30, 2007 13.64 13.64 13.13 13.14 50,800 -0.54(-3.95%)
Apr 27, 2007 14.11 14.30 13.50 13.68 62,800 -0.53(-3.73%)
Apr 26, 2007 14.33 14.33 13.92 14.21 56,800 -0.16(-1.11%)
Apr 25, 2007 14.20 14.45 13.95 14.37 28,100 +0.27(+1.91%)
Apr 24, 2007 13.61 14.15 13.61 14.10 58,400 +0.50(+3.68%)
Apr 23, 2007 14.01 14.05 13.45 13.60 56,600 -0.48(-3.41%)
Apr 20, 2007 14.14 14.35 13.51 14.08 81,700 +0.12(+0.86%)
Apr 19, 2007 14.85 14.85 13.94 13.96 159,800 +0.61(+4.57%)
Apr 18, 2007 13.39 13.53 13.35 13.35 16,000 -0.04(-0.30%)
Apr 17, 2007 13.14 13.63 13.14 13.39 52,200 +0.31(+2.37%)
Apr 16, 2007 14.21 14.33 13.00 13.08 116,400 -1.14(-8.02%)
Apr 13, 2007 14.34 14.39 14.04 14.22 43,400 -0.14(-0.97%)
Apr 12, 2007 13.76 14.39 13.76 14.36 57,200 +0.63(+4.59%)
Apr 11, 2007 13.35 13.76 13.35 13.73 59,100 +0.36(+2.69%)
Apr 10, 2007 13.01 13.44 13.01 13.37 72,800 +0.36(+2.77%)
Apr 09, 2007 13.05 13.25 12.92 13.01 169,300 -0.27(-2.03%)
Apr 05, 2007 13.03 13.34 13.03 13.28 21,000 +0.21(+1.61%)
Apr 04, 2007 13.30 13.37 13.00 13.07 64,800 -0.24(-1.80%)
Apr 03, 2007 13.01 13.45 13.01 13.31 95,900 +0.36(+2.78%)
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.