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 (%)
Aug 29, 2008 13.48 14.34 11.92 13.86 386,505 -0.53(-3.68%)
Aug 28, 2008 13.60 14.39 13.25 14.39 353,696 +1.07(+8.03%)
Aug 27, 2008 12.60 13.39 12.50 13.32 284,790 +0.83(+6.65%)
Aug 26, 2008 12.40 12.59 12.28 12.49 144,155 +0.16(+1.30%)
Aug 25, 2008 11.97 12.38 11.86 12.33 222,205 +0.30(+2.49%)
Aug 22, 2008 11.75 12.08 11.56 12.03 195,442 +0.30(+2.56%)
Aug 21, 2008 11.95 11.97 11.49 11.73 170,467 -0.17(-1.43%)
Aug 20, 2008 11.60 12.08 11.54 11.90 125,770 +0.22(+1.88%)
Aug 19, 2008 11.45 11.74 11.37 11.68 151,543 +0.22(+1.92%)
Aug 18, 2008 11.43 11.60 11.25 11.46 101,917 +0.15(+1.33%)
Aug 15, 2008 11.44 11.79 11.21 11.31 0 +0.05(+0.44%)
Aug 14, 2008 10.69 11.38 10.69 11.26 138,260 +0.36(+3.30%)
Aug 13, 2008 10.90 11.06 10.66 10.90 160,065 +0.01(+0.09%)
Aug 12, 2008 10.55 11.07 10.37 10.89 276,011 +0.34(+3.22%)
Aug 11, 2008 10.52 10.76 10.07 10.55 429,749 -0.13(-1.22%)
Aug 08, 2008 10.91 11.98 10.60 10.68 575,782 +0.04(+0.38%)
Aug 07, 2008 13.50 13.50 9.620 10.64 1,229,329 -3.35(-23.95%)
Aug 06, 2008 14.17 14.19 13.79 13.99 203,000 -0.01(-0.07%)
Aug 05, 2008 13.85 14.09 13.77 14.00 257,108 +0.12(+0.86%)
Aug 04, 2008 13.84 13.93 13.40 13.88 231,998 +0.19(+1.39%)
Aug 01, 2008 13.46 13.75 13.35 13.69 232,936 +0.22(+1.63%)
Jul 31, 2008 13.52 13.52 12.71 13.47 238,060 +0.43(+3.30%)
Jul 30, 2008 13.44 13.50 12.60 13.04 218,625 +0.34(+2.68%)
Jul 29, 2008 12.70 12.75 12.00 12.70 195,919 +0.49(+4.01%)
Jul 28, 2008 13.13 13.13 12.03 12.21 174,388 -0.58(-4.53%)
Jul 25, 2008 13.10 13.11 12.61 12.79 237,020 -0.18(-1.39%)
Jul 24, 2008 12.99 13.10 12.66 12.97 220,084 +0.14(+1.09%)
Jul 23, 2008 11.87 12.86 11.50 12.83 119,807 +0.06(+0.47%)
Jul 22, 2008 12.29 12.77 12.29 12.77 137,796 +0.30(+2.41%)
Jul 21, 2008 12.69 12.69 12.45 12.47 139,685 -0.02(-0.16%)
Jul 18, 2008 12.60 12.60 12.27 12.49 160,839 +0.06(+0.48%)
Jul 17, 2008 12.59 12.69 12.17 12.43 255,893 +0.07(+0.57%)
Jul 16, 2008 12.06 12.44 11.99 12.36 319,647 +0.45(+3.78%)
Jul 15, 2008 12.10 12.19 11.80 11.91 201,240 -0.29(-2.38%)
Jul 14, 2008 12.23 12.31 12.02 12.20 260,955 +0.15(+1.24%)
Jul 11, 2008 11.76 12.15 11.67 12.05 171,658 +0.01(+0.08%)
Jul 10, 2008 11.18 12.06 10.92 12.04 244,437 +0.85(+7.60%)
Jul 09, 2008 11.92 12.15 10.80 11.19 342,040 -0.70(-5.89%)
Jul 08, 2008 10.99 12.00 10.89 11.89 637,868 +0.89(+8.09%)
Jul 07, 2008 10.45 11.00 10.31 11.00 232,054 +0.51(+4.86%)
Jul 04, 2008 10.64 10.65 10.25 10.49 53,885 +0.00(+0.00%)
Jul 03, 2008 10.64 10.65 10.25 10.49 53,885 -0.15(-1.41%)
Jul 02, 2008 10.22 10.64 10.22 10.64 202,651 +0.36(+3.50%)
Jul 01, 2008 9.720 10.29 9.720 10.28 196,906 +0.35(+3.52%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
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.