Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.52 32.56 30.07 31.38 902,968 +0.75(+2.45%)
Feb 27, 2017 29.68 30.79 29.21 30.63 407,221 +0.68(+2.27%)
Feb 24, 2017 31.11 31.11 29.08 29.95 438,185 +0.17(+0.57%)
Feb 23, 2017 30.18 30.26 29.35 29.78 298,211 -0.14(-0.47%)
Feb 22, 2017 29.85 30.41 29.75 29.92 197,762 -0.06(-0.20%)
Feb 21, 2017 30.23 30.63 29.55 29.98 220,313 -0.41(-1.35%)
Feb 17, 2017 30.39 30.39 30.39 0 -0.54(-1.75%)
Feb 16, 2017 31.05 31.16 30.16 30.93 217,140 -0.01(-0.03%)
Feb 15, 2017 30.19 30.99 30.06 30.94 235,553 +0.74(+2.45%)
Feb 14, 2017 29.87 30.25 29.47 30.20 287,019 +0.30(+1.00%)
Feb 13, 2017 30.02 30.47 29.44 29.90 335,575 +0.19(+0.64%)
Feb 10, 2017 30.24 30.32 29.67 29.71 311,475 -0.43(-1.43%)
Feb 09, 2017 29.76 30.61 29.71 30.14 655,570 +0.38(+1.28%)
Feb 08, 2017 29.26 29.84 28.81 29.76 286,571 +0.41(+1.40%)
Feb 07, 2017 30.60 30.60 29.32 29.35 329,358 -1.06(-3.49%)
Feb 06, 2017 30.34 31.12 30.28 30.41 233,927 +0.12(+0.40%)
Feb 03, 2017 30.71 30.76 30.20 30.29 227,828 -0.06(-0.20%)
Feb 02, 2017 30.03 30.85 29.50 30.35 582,662 +0.14(+0.46%)
Feb 01, 2017 30.39 31.13 30.04 30.21 364,404 -0.06(-0.20%)
Jan 31, 2017 29.52 30.46 28.97 30.27 330,989 +0.55(+1.85%)
Jan 30, 2017 30.26 30.42 29.66 29.72 331,657 -0.43(-1.43%)
Jan 27, 2017 30.44 30.52 29.70 30.15 263,205 -0.22(-0.72%)
Jan 26, 2017 30.20 30.54 29.76 30.37 273,546 +0.13(+0.43%)
Jan 25, 2017 29.94 30.86 29.94 30.24 422,544 +0.27(+0.90%)
Jan 24, 2017 30.11 30.11 29.30 29.97 371,939 +0.07(+0.23%)
Jan 23, 2017 29.15 30.27 29.15 29.90 367,736 +0.46(+1.56%)
Jan 20, 2017 29.32 29.52 28.91 29.44 606,982 +0.10(+0.34%)
Jan 19, 2017 30.03 30.39 29.32 29.34 397,114 -0.58(-1.94%)
Jan 18, 2017 30.23 30.55 29.65 29.92 526,940 -0.08(-0.27%)
Jan 17, 2017 30.68 30.68 29.44 30.00 577,222 -0.66(-2.15%)
Jan 13, 2017 30.66 30.66 30.66 0 +0.47(+1.56%)
Jan 12, 2017 30.09 30.51 29.87 30.19 267,407 -0.21(-0.69%)
Jan 11, 2017 31.01 31.27 29.33 30.40 546,052 -0.69(-2.22%)
Jan 10, 2017 32.26 32.26 30.86 31.09 634,576 -0.95(-2.97%)
Jan 09, 2017 35.00 35.00 30.80 32.04 920,820 -2.62(-7.56%)
Jan 06, 2017 33.56 34.84 33.50 34.66 790,721 +1.35(+4.05%)
Jan 05, 2017 34.07 34.99 33.25 33.31 435,195 -0.57(-1.68%)
Jan 04, 2017 33.42 34.11 32.98 33.88 348,017 +0.65(+1.96%)
Jan 03, 2017 33.46 33.70 32.32 33.23 445,246 +0.39(+1.19%)
Dec 30, 2016 32.84 32.84 32.84 0 -0.40(-1.20%)
Dec 29, 2016 32.72 33.45 32.39 33.24 254,017 +0.55(+1.68%)
Dec 28, 2016 32.62 32.92 32.12 32.69 245,557 +0.15(+0.46%)
Dec 27, 2016 33.36 33.90 32.51 32.54 308,605 -1.05(-3.13%)
Dec 23, 2016 33.59 33.59 33.59 0 +0.09(+0.27%)
Dec 22, 2016 34.36 34.37 33.13 33.50 306,893 -0.65(-1.90%)
Dec 21, 2016 35.18 35.48 34.13 34.15 429,722 -0.92(-2.62%)
Dec 20, 2016 34.50 35.21 34.44 35.07 567,898 +0.95(+2.78%)
Dec 19, 2016 35.95 36.22 33.95 34.12 569,219 -1.76(-4.91%)
Dec 16, 2016 35.78 36.64 35.32 35.88 1,881,557 +0.05(+0.14%)
Dec 15, 2016 34.78 35.83 34.39 35.83 552,438 +1.26(+3.64%)
Dec 14, 2016 33.97 35.50 33.68 34.57 835,483 +0.36(+1.05%)
Dec 13, 2016 33.57 34.50 33.25 34.21 659,037 +0.74(+2.21%)
Dec 12, 2016 32.20 33.74 31.59 33.47 964,052 +1.10(+3.40%)
Dec 09, 2016 29.71 33.94 29.64 32.37 2,085,689 +5.15(+18.92%)
Dec 08, 2016 26.46 27.24 26.16 27.22 356,082 +0.70(+2.64%)
Dec 07, 2016 27.41 27.54 26.27 26.52 575,316 -1.25(-4.50%)
Dec 06, 2016 27.50 27.81 26.63 27.77 571,961 +0.27(+0.98%)
Dec 05, 2016 26.65 27.68 26.53 27.50 435,249 +1.23(+4.68%)
Dec 02, 2016 26.29 26.80 25.96 26.27 282,484 -0.02(-0.08%)
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.