Emergent Biosolutions (NY: EBS )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.83 16.85 16.64 16.79 247,441 -0.05(-0.30%)
Mar 30, 2010 16.90 16.92 16.75 16.84 174,072 -0.05(-0.30%)
Mar 29, 2010 16.97 16.97 16.80 16.89 214,502 -0.01(-0.06%)
Mar 26, 2010 16.85 17.06 16.70 16.90 151,275 +0.14(+0.84%)
Mar 25, 2010 16.99 17.24 16.47 16.76 180,415 -0.02(-0.12%)
Mar 24, 2010 16.85 17.04 16.74 16.78 211,697 -0.07(-0.42%)
Mar 23, 2010 16.57 16.92 16.44 16.85 169,584 +0.29(+1.75%)
Mar 22, 2010 16.15 16.59 16.05 16.56 118,387 +0.31(+1.91%)
Mar 19, 2010 16.40 16.47 16.19 16.25 196,465 -0.15(-0.91%)
Mar 18, 2010 16.26 16.40 16.07 16.40 110,036 +0.08(+0.49%)
Mar 17, 2010 16.49 16.65 16.25 16.32 100,504 -0.20(-1.21%)
Mar 16, 2010 16.37 16.53 16.06 16.52 163,094 +0.20(+1.23%)
Mar 15, 2010 16.04 16.36 16.03 16.32 203,793 +0.36(+2.26%)
Mar 12, 2010 15.92 16.05 15.90 15.96 126,240 -0.03(-0.19%)
Mar 11, 2010 15.74 16.09 15.55 15.99 194,974 -0.01(-0.06%)
Mar 10, 2010 15.84 16.23 15.56 16.00 263,441 +0.19(+1.20%)
Mar 09, 2010 15.84 15.98 15.66 15.81 254,944 -0.10(-0.63%)
Mar 08, 2010 15.91 16.04 15.79 15.91 304,609 +0.02(+0.13%)
Mar 05, 2010 15.76 16.15 15.51 15.89 689,072 +0.96(+6.43%)
Mar 04, 2010 15.21 15.34 14.84 14.93 157,595 -0.22(-1.45%)
Mar 03, 2010 15.05 15.34 14.91 15.15 348,074 +0.07(+0.46%)
Mar 02, 2010 14.87 15.10 14.66 15.08 366,278 +0.19(+1.28%)
Mar 01, 2010 14.67 15.14 14.67 14.89 175,545 +0.23(+1.57%)
Feb 26, 2010 14.84 14.84 14.53 14.66 87,817 -0.09(-0.61%)
Feb 25, 2010 14.45 14.81 14.25 14.75 132,002 +0.17(+1.17%)
Feb 24, 2010 14.60 14.78 14.55 14.58 54,781 -0.03(-0.21%)
Feb 23, 2010 14.59 14.77 14.45 14.61 74,032 +0.02(+0.14%)
Feb 22, 2010 14.70 14.71 14.45 14.59 72,284 -0.13(-0.88%)
Feb 19, 2010 14.96 15.00 14.67 14.72 110,993 -0.20(-1.34%)
Feb 18, 2010 14.95 15.01 14.70 14.92 165,836 +0.01(+0.07%)
Feb 17, 2010 14.86 14.95 14.65 14.91 349,008 +0.12(+0.81%)
Feb 16, 2010 14.91 15.03 14.38 14.79 109,827 -0.08(-0.54%)
Feb 12, 2010 14.45 14.87 14.87 14.87 163,500 +0.27(+1.85%)
Feb 11, 2010 13.91 14.61 13.91 14.60 206,193 +0.60(+4.29%)
Feb 10, 2010 13.90 14.05 13.64 14.00 104,015 +0.10(+0.72%)
Feb 09, 2010 13.61 13.94 13.53 13.90 145,641 +0.44(+3.27%)
Feb 08, 2010 13.60 13.63 13.40 13.46 73,991 -0.17(-1.25%)
Feb 05, 2010 13.83 13.83 13.22 13.63 144,092 -0.26(-1.87%)
Feb 04, 2010 14.16 14.16 13.70 13.89 154,990 -0.34(-2.39%)
Feb 03, 2010 14.34 14.39 13.98 14.23 119,964 -0.22(-1.52%)
Feb 02, 2010 14.43 14.61 14.18 14.45 160,496 -0.02(-0.14%)
Feb 01, 2010 14.32 14.63 14.31 14.47 93,447 +0.15(+1.05%)
Jan 29, 2010 14.81 14.81 13.93 14.32 369,694 -0.45(-3.05%)
Jan 28, 2010 15.28 15.40 14.46 14.77 259,299 -0.54(-3.53%)
Jan 27, 2010 14.25 15.34 14.23 15.31 529,469 +0.97(+6.76%)
Jan 26, 2010 13.85 14.41 13.85 14.34 223,231 +0.40(+2.87%)
Jan 25, 2010 14.24 14.24 13.75 13.94 155,905 -0.26(-1.83%)
Jan 22, 2010 13.89 14.38 13.75 14.20 232,529 +0.24(+1.72%)
Jan 21, 2010 14.36 14.50 13.94 13.96 170,150 -0.35(-2.45%)
Jan 20, 2010 14.31 14.53 14.01 14.31 165,294 -0.08(-0.56%)
Jan 19, 2010 13.82 14.41 13.63 14.39 187,624 +0.70(+5.11%)
Jan 15, 2010 14.11 13.69 13.69 13.69 233,800 -0.35(-2.49%)
Jan 14, 2010 13.63 14.21 13.58 14.04 240,871 +0.33(+2.41%)
Jan 13, 2010 13.57 13.77 13.46 13.71 241,925 +0.15(+1.11%)
Jan 12, 2010 13.98 14.06 13.50 13.56 201,682 -0.43(-3.07%)
Jan 11, 2010 14.14 14.23 13.88 13.99 228,443 +0.22(+1.60%)
Jan 08, 2010 13.74 13.83 13.59 13.77 161,177 +0.03(+0.22%)
Jan 07, 2010 13.83 13.85 13.53 13.74 187,497 -0.05(-0.36%)
Jan 06, 2010 13.80 13.84 13.70 13.79 151,071 +0.02(+0.15%)
Jan 05, 2010 13.82 13.87 13.52 13.77 227,414 -0.04(-0.29%)
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.