Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.35 22.36 21.49 22.00 218,416 -0.63(-2.78%)
Jul 30, 2014 22.59 22.99 22.31 22.63 197,377 +0.18(+0.80%)
Jul 29, 2014 22.29 22.75 22.25 22.45 174,178 +0.18(+0.81%)
Jul 28, 2014 22.81 22.82 22.24 22.27 154,684 -0.54(-2.37%)
Jul 25, 2014 22.84 22.98 22.62 22.81 142,396 -0.13(-0.57%)
Jul 24, 2014 23.36 23.42 22.85 22.94 113,139 -0.40(-1.71%)
Jul 23, 2014 23.15 23.64 22.78 23.34 185,147 +0.31(+1.35%)
Jul 22, 2014 22.67 23.20 22.67 23.03 116,046 +0.42(+1.86%)
Jul 21, 2014 22.45 22.86 22.13 22.61 142,943 +0.03(+0.13%)
Jul 18, 2014 22.30 22.66 22.19 22.58 277,267 +0.36(+1.62%)
Jul 17, 2014 22.36 22.61 22.12 22.22 270,445 -0.27(-1.20%)
Jul 16, 2014 22.37 22.63 21.97 22.49 185,062 +0.27(+1.22%)
Jul 15, 2014 23.07 23.25 22.16 22.22 276,382 -0.89(-3.85%)
Jul 14, 2014 23.20 23.35 23.00 23.11 124,622 +0.14(+0.61%)
Jul 11, 2014 22.84 22.99 22.74 22.97 135,385 +0.06(+0.26%)
Jul 10, 2014 22.32 23.10 22.32 22.91 331,861 -0.24(-1.04%)
Jul 09, 2014 23.23 23.34 22.75 23.15 180,264 +0.02(+0.09%)
Jul 08, 2014 23.01 23.16 22.58 23.13 459,313 +0.07(+0.30%)
Jul 07, 2014 23.52 23.52 22.93 23.06 231,164 -0.49(-2.08%)
Jul 03, 2014 23.68 23.55 23.55 23.55 97,000 -0.09(-0.38%)
Jul 02, 2014 23.66 23.93 23.46 23.64 118,694 -0.08(-0.34%)
Jul 01, 2014 22.60 23.78 22.60 23.72 264,118 +1.26(+5.61%)
Jun 30, 2014 22.59 22.79 22.16 22.46 202,996 -0.10(-0.44%)
Jun 27, 2014 22.21 22.67 22.07 22.56 222,732 +0.24(+1.08%)
Jun 26, 2014 22.61 22.61 22.08 22.32 194,037 -0.27(-1.20%)
Jun 25, 2014 22.03 22.63 21.76 22.59 166,407 +0.52(+2.36%)
Jun 24, 2014 22.31 22.68 21.97 22.07 190,924 -0.17(-0.76%)
Jun 23, 2014 22.71 22.96 22.17 22.24 181,570 -0.52(-2.28%)
Jun 20, 2014 22.98 23.09 22.50 22.76 519,420 -0.22(-0.96%)
Jun 19, 2014 22.76 23.01 22.48 22.98 202,278 +0.25(+1.10%)
Jun 18, 2014 22.35 22.77 21.84 22.73 500,195 +0.44(+1.97%)
Jun 17, 2014 22.48 22.68 22.17 22.29 239,855 -0.21(-0.93%)
Jun 16, 2014 22.48 22.71 22.08 22.50 152,625 -0.02(-0.09%)
Jun 13, 2014 22.60 22.60 21.70 22.52 348,308 -0.05(-0.22%)
Jun 12, 2014 22.31 22.65 22.02 22.57 320,461 +0.20(+0.89%)
Jun 11, 2014 22.74 22.74 22.06 22.37 146,389 -0.50(-2.19%)
Jun 10, 2014 22.51 22.92 22.37 22.87 159,993 +0.87(+3.95%)
Jun 06, 2014 22.33 22.41 21.82 22.00 238,405 -0.23(-1.03%)
Jun 05, 2014 21.55 22.27 21.05 22.23 342,856 +0.78(+3.64%)
Jun 04, 2014 21.29 21.67 20.97 21.45 155,990 +0.17(+0.80%)
Jun 03, 2014 21.43 21.51 20.97 21.28 295,764 -0.24(-1.12%)
Jun 02, 2014 21.69 21.85 21.11 21.52 132,318 -0.17(-0.78%)
May 30, 2014 21.62 21.99 21.54 21.69 199,149 +0.01(+0.05%)
May 29, 2014 21.81 21.97 21.51 21.68 137,119 -0.13(-0.60%)
May 28, 2014 22.33 22.84 21.66 21.81 488,901 -0.55(-2.46%)
May 27, 2014 21.24 22.43 21.23 22.36 439,920 +1.26(+5.97%)
May 23, 2014 21.04 21.10 21.10 21.10 151,000 +0.02(+0.07%)
May 22, 2014 20.39 21.27 20.39 21.09 178,551 +0.64(+3.16%)
May 21, 2014 20.43 20.66 20.28 20.44 203,104 +0.02(+0.10%)
May 20, 2014 20.89 20.97 20.04 20.42 592,576 -0.54(-2.58%)
May 19, 2014 20.71 21.26 20.71 20.96 278,169 +0.19(+0.91%)
May 16, 2014 20.92 21.08 20.35 20.77 528,577 -0.13(-0.62%)
May 15, 2014 21.27 21.66 20.43 20.90 516,016 -0.11(-0.52%)
May 14, 2014 20.81 21.41 20.70 21.01 570,086 +0.11(+0.53%)
May 13, 2014 21.55 21.70 20.84 20.90 828,310 -0.62(-2.88%)
May 12, 2014 22.77 22.77 21.32 21.52 958,714 -1.21(-5.32%)
May 09, 2014 22.19 22.98 21.75 22.73 1,334,462 -2.32(-9.26%)
May 08, 2014 25.21 26.19 24.98 25.05 195,928 -0.36(-1.42%)
May 07, 2014 25.67 25.86 24.85 25.41 533,072 -0.21(-0.82%)
May 06, 2014 25.92 26.56 25.62 25.62 513,342 -0.30(-1.16%)
May 05, 2014 25.99 26.22 25.54 25.92 326,097 -0.25(-0.96%)
May 02, 2014 26.10 26.38 25.76 26.17 413,031 +0.15(+0.58%)
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.