Emergent Biosolutions (NY: EBS )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 23.10 24.04 23.00 24.02 267,427 +1.03(+4.48%)
Dec 31, 2013 23.48 22.99 22.99 22.99 81,600 -0.37(-1.58%)
Dec 30, 2013 23.41 23.55 23.15 23.36 103,582 -0.12(-0.51%)
Dec 27, 2013 23.79 23.81 23.27 23.48 75,723 -0.19(-0.80%)
Dec 26, 2013 24.01 24.01 23.64 23.67 122,319 -0.28(-1.17%)
Dec 24, 2013 23.82 24.00 23.62 23.95 48,278 +0.12(+0.50%)
Dec 23, 2013 23.62 24.04 23.41 23.83 150,966 +0.39(+1.66%)
Dec 20, 2013 23.00 23.45 22.93 23.44 295,815 +0.50(+2.18%)
Dec 19, 2013 23.04 23.23 22.83 22.94 113,940 -0.11(-0.48%)
Dec 18, 2013 22.68 23.09 22.44 23.05 149,054 +0.35(+1.54%)
Dec 17, 2013 22.92 22.92 22.32 22.70 71,992 -0.22(-0.96%)
Dec 16, 2013 23.09 23.38 21.35 22.92 299,082 -0.02(-0.09%)
Dec 13, 2013 22.65 23.29 22.52 22.94 249,512 +0.49(+2.18%)
Dec 12, 2013 21.52 22.67 21.42 22.45 119,202 +1.14(+5.35%)
Dec 11, 2013 21.89 21.89 20.96 21.31 101,529 -0.48(-2.20%)
Dec 10, 2013 22.29 22.43 21.70 21.79 97,013 -0.46(-2.07%)
Dec 09, 2013 22.26 22.60 21.77 22.25 114,180 -0.46(-2.03%)
Dec 06, 2013 22.63 22.80 22.32 22.71 70,318 +0.36(+1.61%)
Dec 05, 2013 22.54 22.70 21.63 22.35 95,935 -0.19(-0.84%)
Dec 04, 2013 22.28 22.95 22.17 22.54 91,103 +0.22(+0.99%)
Dec 03, 2013 22.40 22.85 22.12 22.32 178,861 -0.16(-0.71%)
Dec 02, 2013 22.50 22.57 22.07 22.48 116,416 +0.03(+0.13%)
Nov 29, 2013 22.70 22.70 22.41 22.45 56,838 -0.05(-0.22%)
Nov 27, 2013 22.55 22.61 22.20 22.50 115,545 +0.03(+0.13%)
Nov 26, 2013 21.75 22.55 21.75 22.47 89,798 +0.77(+3.55%)
Nov 25, 2013 21.60 22.00 21.40 21.70 87,331 +0.17(+0.79%)
Nov 22, 2013 21.34 21.61 21.34 21.53 146,228 +0.28(+1.32%)
Nov 21, 2013 21.27 21.43 20.91 21.25 114,286 +0.01(+0.05%)
Nov 20, 2013 21.25 21.46 21.03 21.24 73,822 +0.07(+0.33%)
Nov 19, 2013 20.79 21.23 20.68 21.17 83,620 +0.42(+2.02%)
Nov 18, 2013 21.12 21.35 20.60 20.75 80,988 -0.28(-1.33%)
Nov 15, 2013 20.96 21.23 20.86 21.03 127,720 +0.03(+0.14%)
Nov 14, 2013 21.08 21.39 20.73 21.00 115,691 -0.27(-1.27%)
Nov 12, 2013 20.93 21.28 20.87 21.27 151,703 +0.33(+1.58%)
Nov 11, 2013 20.80 21.19 20.37 20.94 146,055 +0.15(+0.72%)
Nov 08, 2013 19.00 22.18 18.84 20.79 1,033,001 +2.36(+12.81%)
Nov 07, 2013 19.14 19.29 18.28 18.43 130,960 -0.62(-3.25%)
Nov 06, 2013 19.77 19.91 18.95 19.05 55,712 -0.66(-3.35%)
Nov 05, 2013 19.61 19.79 19.26 19.71 84,349 +0.07(+0.36%)
Nov 04, 2013 19.68 19.70 19.45 19.64 100,553 +0.06(+0.31%)
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.