Emergent Biosolutions (NY: EBS )

42.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.32 36.58 33.76 33.83 673,261 -2.11(-5.87%)
Feb 26, 2016 36.31 37.04 35.11 35.94 604,979 -1.24(-3.34%)
Feb 25, 2016 37.63 38.27 36.97 37.18 432,379 -0.19(-0.51%)
Feb 24, 2016 36.64 37.70 35.89 37.37 309,875 +0.30(+0.81%)
Feb 23, 2016 38.02 38.59 37.04 37.07 558,467 -1.00(-2.63%)
Feb 22, 2016 38.01 38.50 37.65 38.07 375,737 +0.38(+1.01%)
Feb 19, 2016 36.49 37.77 35.94 37.69 614,078 +1.38(+3.80%)
Feb 18, 2016 37.58 37.58 36.18 36.31 277,822 -0.91(-2.44%)
Feb 17, 2016 37.46 37.98 37.00 37.22 378,094 +0.26(+0.70%)
Feb 16, 2016 36.52 37.12 36.01 36.96 308,641 +1.08(+3.01%)
Feb 12, 2016 35.73 35.88 35.88 35.88 249,100 +0.68(+1.93%)
Feb 11, 2016 34.12 35.60 34.03 35.20 574,907 +0.60(+1.73%)
Feb 10, 2016 34.10 35.51 34.10 34.60 441,287 +0.97(+2.88%)
Feb 09, 2016 32.74 34.10 32.44 33.63 538,638 +0.55(+1.66%)
Feb 08, 2016 35.47 35.52 32.67 33.08 684,364 -2.70(-7.55%)
Feb 05, 2016 36.86 37.03 35.63 35.78 455,407 -1.09(-2.96%)
Feb 04, 2016 37.47 38.34 36.74 36.87 394,292 -0.53(-1.42%)
Feb 03, 2016 37.68 38.10 36.52 37.40 510,139 +0.01(+0.03%)
Feb 02, 2016 36.13 37.68 36.08 37.39 419,612 +0.91(+2.49%)
Feb 01, 2016 36.24 37.05 35.93 36.48 567,612 -0.12(-0.33%)
Jan 29, 2016 35.69 36.99 35.45 36.60 846,245 +1.47(+4.18%)
Jan 28, 2016 35.70 36.03 34.47 35.13 314,988 -0.27(-0.76%)
Jan 27, 2016 36.34 36.51 35.02 35.40 532,808 -0.96(-2.64%)
Jan 26, 2016 36.15 36.73 35.06 36.36 385,779 +0.30(+0.83%)
Jan 25, 2016 36.06 36.97 35.80 36.06 391,017 -0.10(-0.28%)
Jan 22, 2016 35.49 36.31 34.94 36.16 303,220 +1.22(+3.49%)
Jan 21, 2016 34.79 36.02 34.20 34.94 804,825 +0.08(+0.23%)
Jan 20, 2016 32.65 35.34 32.13 34.86 487,052 +1.86(+5.64%)
Jan 19, 2016 35.09 35.24 32.29 33.00 338,907 -1.63(-4.71%)
Jan 15, 2016 34.44 34.63 34.63 34.63 289,000 -0.31(-0.89%)
Jan 14, 2016 34.51 35.30 33.40 34.94 394,852 +0.70(+2.04%)
Jan 13, 2016 36.16 36.41 34.03 34.24 414,592 -1.92(-5.31%)
Jan 12, 2016 34.86 36.21 34.51 36.16 404,719 +1.79(+5.21%)
Jan 11, 2016 36.21 37.12 33.74 34.37 775,752 -0.89(-2.52%)
Jan 08, 2016 36.72 36.76 35.15 35.26 389,066 -1.14(-3.13%)
Jan 07, 2016 37.55 37.68 35.85 36.40 388,810 -1.83(-4.79%)
Jan 06, 2016 38.11 39.22 37.85 38.23 389,571 -0.36(-0.93%)
Jan 05, 2016 38.10 38.99 38.01 38.59 392,650 +0.50(+1.31%)
Jan 04, 2016 39.21 39.29 38.02 38.09 437,730 -1.92(-4.80%)
Dec 31, 2015 40.16 40.01 40.01 40.01 429,100 -0.27(-0.67%)
Dec 30, 2015 39.85 40.49 39.54 40.28 276,979 +0.44(+1.10%)
Dec 29, 2015 39.49 39.87 39.43 39.84 232,393 +0.48(+1.22%)
Dec 28, 2015 39.17 39.61 38.84 39.36 152,029 +0.03(+0.08%)
Dec 24, 2015 39.02 39.33 39.33 39.33 131,600 +0.34(+0.87%)
Dec 23, 2015 38.64 39.12 38.39 38.99 201,319 +0.53(+1.38%)
Dec 22, 2015 38.50 38.92 38.02 38.46 188,730 +0.09(+0.23%)
Dec 21, 2015 38.20 38.82 37.87 38.37 231,211 +0.07(+0.18%)
Dec 18, 2015 37.38 38.36 37.33 38.30 1,951,298 +0.77(+2.05%)
Dec 17, 2015 38.25 38.54 37.33 37.53 363,348 -0.58(-1.52%)
Dec 16, 2015 38.05 38.86 37.59 38.11 422,461 +0.24(+0.63%)
Dec 15, 2015 36.32 38.24 36.31 37.87 422,165 +1.59(+4.38%)
Dec 14, 2015 36.13 36.63 35.96 36.28 424,417 +0.28(+0.78%)
Dec 11, 2015 36.12 36.70 35.82 36.00 294,484 -0.68(-1.85%)
Dec 10, 2015 36.49 36.97 36.34 36.68 173,835 +0.18(+0.49%)
Dec 09, 2015 36.71 37.40 36.48 36.50 300,100 -0.38(-1.03%)
Dec 08, 2015 36.76 37.95 36.42 36.88 266,538 -0.17(-0.46%)
Dec 07, 2015 37.74 37.89 36.87 37.05 266,885 -0.69(-1.83%)
Dec 04, 2015 36.72 37.90 36.47 37.74 325,146 +1.13(+3.09%)
Dec 03, 2015 37.90 38.62 36.26 36.61 432,421 -1.10(-2.92%)
Dec 02, 2015 37.92 38.58 37.61 37.71 396,924 -0.24(-0.63%)
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.