Emergent Biosolutions (NY: EBS )

46.52 USD +0.93 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.920 8.000 7.420 7.460 124,880 -0.42(-5.33%)
Jan 30, 2008 8.000 8.050 7.770 7.880 99,700 -0.04(-0.51%)
Jan 29, 2008 7.330 8.120 7.290 7.920 176,200 +0.68(+9.39%)
Jan 28, 2008 7.100 7.660 7.100 7.240 98,100 +0.11(+1.54%)
Jan 25, 2008 7.490 7.730 7.000 7.130 125,900 -0.29(-3.91%)
Jan 24, 2008 7.180 7.530 7.070 7.420 108,600 +0.45(+6.46%)
Jan 23, 2008 6.510 7.000 6.200 6.970 148,950 +0.14(+2.05%)
Jan 22, 2008 7.110 7.110 6.500 6.830 249,252 -0.51(-6.95%)
Jan 21, 2008 7.800 7.800 7.250 7.340 0 +0.00(+0.00%)
Jan 18, 2008 7.800 7.800 7.250 7.340 138,600 -0.41(-5.29%)
Jan 17, 2008 7.400 7.820 7.124 7.750 108,180 +0.33(+4.45%)
Jan 16, 2008 7.750 7.990 7.360 7.420 163,900 -0.55(-6.90%)
Jan 15, 2008 7.910 8.150 7.670 7.970 159,750 -0.03(-0.38%)
Jan 14, 2008 7.700 8.050 7.700 8.000 234,525 +0.31(+4.03%)
Jan 11, 2008 8.300 8.300 7.300 7.690 238,727 -0.31(-3.87%)
Jan 10, 2008 7.240 8.170 7.240 8.000 597,461 +0.70(+9.59%)
Jan 09, 2008 7.010 7.620 7.010 7.300 412,733 +0.12(+1.67%)
Jan 08, 2008 6.800 7.320 6.800 7.180 697,862 +0.25(+3.61%)
Jan 07, 2008 5.600 7.310 5.600 6.930 1,667,361 +1.94(+38.88%)
Jan 04, 2008 5.000 5.340 4.930 4.990 161,300 -0.01(-0.20%)
Jan 03, 2008 5.140 5.220 4.970 5.000 83,800 -0.09(-1.77%)
Jan 02, 2008 5.010 5.230 4.980 5.090 63,000 +0.03(+0.59%)
Jan 01, 2008 5.100 5.230 5.010 5.060 127,026 +0.00(+0.00%)
Dec 31, 2007 5.100 5.230 5.010 5.060 127,026 -0.11(-2.13%)
Dec 28, 2007 5.240 5.380 5.060 5.170 73,800 -0.11(-2.08%)
Dec 27, 2007 5.350 5.400 5.200 5.280 64,300 -0.14(-2.58%)
Dec 26, 2007 5.290 5.430 5.290 5.420 61,600 +0.03(+0.56%)
Dec 24, 2007 4.770 5.390 4.770 5.390 101,920 +0.54(+11.13%)
Dec 21, 2007 4.730 4.880 4.660 4.850 205,700 +0.14(+2.97%)
Dec 20, 2007 4.810 4.910 4.640 4.710 137,500 -0.10(-2.08%)
Dec 19, 2007 5.020 5.030 4.790 4.810 171,200 -0.13(-2.63%)
Dec 18, 2007 4.870 5.030 4.810 4.940 125,000 +0.07(+1.44%)
Dec 17, 2007 5.050 5.070 4.780 4.870 300,400 -0.13(-2.60%)
Dec 14, 2007 5.050 5.150 4.990 5.000 85,800 -0.15(-2.91%)
Dec 13, 2007 5.200 5.240 5.060 5.150 80,300 -0.11(-2.09%)
Dec 12, 2007 5.360 5.490 5.210 5.260 63,000 +0.01(+0.19%)
Dec 11, 2007 5.380 5.590 5.150 5.250 87,000 -0.13(-2.42%)
Dec 10, 2007 5.350 5.590 5.310 5.380 94,900 -0.02(-0.37%)
Dec 07, 2007 5.310 5.430 5.230 5.400 99,900 +0.10(+1.89%)
Dec 06, 2007 5.060 5.300 5.060 5.300 47,600 +0.20(+3.92%)
Dec 05, 2007 5.280 5.300 5.070 5.100 74,300 -0.19(-3.59%)
Dec 04, 2007 5.470 5.470 5.110 5.290 93,500 -0.22(-3.99%)
Dec 03, 2007 5.690 5.690 5.400 5.510 195,820 -0.08(-1.43%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
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.