Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.46 25.31 24.42 25.27 417,538 +0.92(+3.78%)
Mar 28, 2014 25.08 25.45 24.14 24.35 244,667 -0.72(-2.87%)
Mar 27, 2014 25.22 25.22 24.26 25.07 339,541 -0.16(-0.63%)
Mar 26, 2014 25.25 25.69 24.83 25.23 288,873 +0.09(+0.36%)
Mar 25, 2014 25.82 26.11 24.77 25.14 282,817 -0.63(-2.44%)
Mar 24, 2014 26.43 26.58 25.11 25.77 435,790 -0.65(-2.46%)
Mar 21, 2014 27.52 27.52 26.23 26.42 856,281 -1.02(-3.72%)
Mar 20, 2014 27.37 27.74 27.00 27.44 318,643 +0.00(+0.00%)
Mar 19, 2014 27.48 27.71 26.98 27.44 326,860 +0.05(+0.18%)
Mar 18, 2014 27.07 27.72 26.90 27.39 706,726 +0.36(+1.33%)
Mar 17, 2014 27.13 27.36 26.98 27.03 389,586 -0.01(-0.04%)
Mar 14, 2014 26.97 27.34 26.10 27.04 326,722 -0.02(-0.07%)
Mar 13, 2014 27.33 27.42 26.47 27.06 270,303 -0.29(-1.06%)
Mar 12, 2014 26.95 27.81 26.58 27.35 230,870 +0.20(+0.74%)
Mar 11, 2014 27.76 27.86 26.70 27.15 697,033 -0.94(-3.35%)
Mar 10, 2014 27.54 28.48 27.52 28.09 379,942 +0.32(+1.15%)
Mar 07, 2014 27.00 27.96 26.36 27.77 1,096,707 +2.20(+8.60%)
Mar 06, 2014 25.48 26.19 25.46 25.57 643,639 +0.11(+0.43%)
Mar 05, 2014 25.22 25.55 24.85 25.46 284,078 +0.30(+1.19%)
Mar 04, 2014 25.11 25.68 25.06 25.16 331,156 +0.39(+1.57%)
Mar 03, 2014 24.50 25.34 24.40 24.77 299,314 +0.03(+0.12%)
Feb 28, 2014 25.70 25.80 24.43 24.74 195,519 -0.92(-3.59%)
Feb 27, 2014 25.61 25.79 25.12 25.66 202,833 -0.04(-0.16%)
Feb 26, 2014 25.63 25.97 25.51 25.70 163,952 +0.05(+0.19%)
Feb 25, 2014 25.64 25.88 25.42 25.65 213,585 +0.08(+0.31%)
Feb 24, 2014 25.72 25.92 25.52 25.57 343,460 +0.02(+0.08%)
Feb 21, 2014 25.64 25.94 25.31 25.55 219,594 +0.08(+0.31%)
Feb 20, 2014 24.90 25.56 24.50 25.47 226,070 +0.60(+2.41%)
Feb 19, 2014 25.26 25.30 24.80 24.87 124,829 -0.45(-1.78%)
Feb 18, 2014 24.70 25.54 24.69 25.32 298,639 +0.62(+2.51%)
Feb 14, 2014 24.80 24.70 24.70 24.70 187,800 -0.19(-0.76%)
Feb 13, 2014 24.90 25.18 24.53 24.89 164,461 -0.28(-1.11%)
Feb 12, 2014 24.51 25.31 24.35 25.17 474,003 +0.75(+3.07%)
Feb 11, 2014 24.58 25.06 24.21 24.42 371,964 -0.09(-0.37%)
Feb 10, 2014 23.99 24.56 23.73 24.51 186,098 +0.51(+2.13%)
Feb 07, 2014 23.83 24.27 23.27 24.00 249,612 +0.36(+1.52%)
Feb 06, 2014 23.67 24.25 23.58 23.64 272,108 +0.08(+0.34%)
Feb 05, 2014 24.12 24.24 23.05 23.56 605,102 -0.71(-2.93%)
Feb 04, 2014 23.93 24.47 23.93 24.27 343,012 +0.46(+1.93%)
Feb 03, 2014 23.91 24.00 23.50 23.81 440,766 -0.12(-0.50%)
Jan 31, 2014 23.43 24.11 23.27 23.93 325,969 +0.16(+0.67%)
Jan 30, 2014 23.39 23.86 22.92 23.77 718,228 +0.59(+2.55%)
Jan 29, 2014 23.00 23.30 22.66 23.18 223,412 -0.06(-0.26%)
Jan 28, 2014 22.99 23.55 22.85 23.24 528,642 +0.39(+1.71%)
Jan 27, 2014 22.84 23.23 21.72 22.85 1,112,453 +0.00(+0.00%)
Jan 24, 2014 23.71 23.90 22.60 22.85 1,625,198 -0.70(-2.97%)
Jan 23, 2014 26.00 26.00 23.37 23.55 1,866,041 -2.86(-10.83%)
Jan 22, 2014 26.21 26.50 26.16 26.41 165,054 +0.18(+0.69%)
Jan 21, 2014 26.37 26.50 25.95 26.23 239,841 +0.09(+0.34%)
Jan 17, 2014 26.00 26.14 26.14 26.14 143,100 +0.10(+0.38%)
Jan 16, 2014 25.82 26.09 25.52 26.04 196,994 +0.23(+0.89%)
Jan 15, 2014 25.99 26.24 25.75 25.81 197,339 -0.18(-0.69%)
Jan 14, 2014 25.95 26.22 25.70 25.99 139,507 +0.19(+0.74%)
Jan 13, 2014 25.00 26.39 24.91 25.80 360,744 +0.87(+3.49%)
Jan 10, 2014 24.80 25.16 24.17 24.93 289,996 +0.26(+1.05%)
Jan 09, 2014 24.71 24.98 24.27 24.67 187,400 +0.09(+0.37%)
Jan 08, 2014 24.81 24.85 24.40 24.58 166,676 -0.19(-0.77%)
Jan 07, 2014 24.40 24.90 24.02 24.77 170,864 +0.53(+2.19%)
Jan 06, 2014 24.36 24.46 24.00 24.24 118,040 +0.01(+0.04%)
Jan 03, 2014 24.04 24.45 23.86 24.23 142,047 +0.21(+0.87%)
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.