Emergent Biosolutions (NY: EBS )

41.31 USD -0.89 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
Jun 02, 2008 10.75 10.75 9.940 10.56 260,821 -0.19(-1.77%)
May 30, 2008 10.28 10.75 10.28 10.75 105,494 +0.40(+3.86%)
May 29, 2008 10.46 10.71 10.28 10.35 371,064 -0.20(-1.90%)
May 28, 2008 9.990 10.63 9.710 10.55 324,765 +0.56(+5.61%)
May 27, 2008 9.500 9.990 9.340 9.990 163,206 +0.55(+5.83%)
May 26, 2008 9.120 9.570 8.950 9.440 0 +0.00(+0.00%)
May 23, 2008 9.120 9.570 8.950 9.440 642,883 +0.29(+3.17%)
May 22, 2008 8.730 9.450 8.700 9.150 214,480 +0.30(+3.39%)
May 21, 2008 8.750 8.890 8.620 8.850 101,683 +0.09(+1.03%)
May 20, 2008 8.890 8.890 8.640 8.760 91,119 -0.13(-1.46%)
May 19, 2008 8.920 8.920 8.700 8.890 275,402 -0.13(-1.44%)
May 16, 2008 8.850 9.110 8.715 9.020 131,192 +0.16(+1.81%)
May 15, 2008 9.070 9.100 8.555 8.860 227,775 -0.16(-1.77%)
May 14, 2008 8.810 9.220 8.690 9.020 139,915 +0.23(+2.62%)
May 13, 2008 8.500 8.880 8.310 8.790 136,023 +0.29(+3.41%)
May 12, 2008 8.500 8.530 8.220 8.500 104,840 +0.06(+0.71%)
May 09, 2008 8.690 8.690 8.330 8.440 94,207 -0.30(-3.43%)
May 08, 2008 9.380 9.380 8.640 8.740 215,489 -0.69(-7.32%)
May 07, 2008 9.880 9.880 8.500 9.430 233,579 -0.59(-5.89%)
May 06, 2008 9.950 10.02 9.900 10.02 86,357 +0.03(+0.30%)
May 05, 2008 9.730 10.05 9.700 9.990 203,506 +0.16(+1.63%)
May 02, 2008 9.700 9.840 9.690 9.830 100,490 +0.09(+0.92%)
May 01, 2008 9.440 9.740 9.440 9.740 106,207 +0.33(+3.51%)
Apr 30, 2008 9.250 9.500 9.112 9.410 123,690 +0.16(+1.73%)
Apr 29, 2008 9.580 9.670 9.150 9.250 135,414 -0.33(-3.44%)
Apr 28, 2008 9.050 9.690 9.020 9.580 189,140 +0.47(+5.16%)
Apr 25, 2008 9.030 9.159 8.820 9.110 161,566 +0.08(+0.89%)
Apr 24, 2008 8.910 9.080 8.780 9.030 209,890 +0.26(+2.96%)
Apr 23, 2008 8.830 9.040 8.760 8.770 148,762 -0.02(-0.23%)
Apr 22, 2008 8.880 8.960 8.760 8.790 216,541 -0.09(-1.01%)
Apr 21, 2008 9.050 9.050 8.880 8.880 74,650 -0.11(-1.22%)
Apr 18, 2008 9.010 9.030 8.930 8.990 61,594 +0.11(+1.24%)
Apr 17, 2008 8.920 8.980 8.850 8.880 104,805 -0.02(-0.22%)
Apr 16, 2008 8.900 9.000 8.850 8.900 185,520 +0.03(+0.34%)
Apr 15, 2008 8.820 8.980 8.780 8.870 251,894 +0.10(+1.14%)
Apr 14, 2008 9.360 9.370 8.760 8.770 207,419 -0.70(-7.39%)
Apr 11, 2008 9.510 9.560 9.450 9.470 85,175 -0.12(-1.25%)
Apr 10, 2008 9.580 9.750 9.550 9.590 122,800 -0.04(-0.42%)
Apr 09, 2008 9.450 9.720 9.400 9.630 305,050 +0.16(+1.69%)
Apr 08, 2008 9.200 9.710 9.200 9.470 518,755 +0.17(+1.83%)
Apr 07, 2008 9.320 9.400 9.180 9.300 106,300 +0.08(+0.87%)
Apr 04, 2008 9.450 9.500 9.200 9.220 221,900 -0.24(-2.54%)
Apr 03, 2008 9.400 9.580 9.360 9.460 168,700 -0.04(-0.42%)
Apr 02, 2008 9.450 9.550 9.290 9.500 125,476 +0.05(+0.53%)
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.