Emergent Biosolutions (NY: EBS )

31.91 +3.57 (+12.60%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.04 20.20 18.38 19.31 0 -1.23(-5.99%)
Feb 26, 2009 21.43 21.77 20.42 20.54 559,794 -0.83(-3.88%)
Feb 25, 2009 22.13 22.23 21.15 21.37 512,010 -0.75(-3.39%)
Feb 24, 2009 21.05 22.19 21.05 22.12 527,783 +1.09(+5.18%)
Feb 23, 2009 21.06 21.57 20.44 21.03 563,105 +0.01(+0.05%)
Feb 20, 2009 21.02 21.44 20.89 21.02 557,299 -0.27(-1.27%)
Feb 19, 2009 22.49 22.65 21.10 21.29 730,701 -1.09(-4.87%)
Feb 18, 2009 24.39 24.67 22.25 22.38 653,404 -1.82(-7.52%)
Feb 17, 2009 24.21 24.47 23.29 24.20 752,994 -0.87(-3.47%)
Feb 13, 2009 25.10 25.33 24.35 25.07 473,348 +0.06(+0.24%)
Feb 12, 2009 23.73 25.03 23.23 25.01 654,290 +1.33(+5.62%)
Feb 11, 2009 22.51 23.68 22.51 23.68 549,032 +1.18(+5.24%)
Feb 10, 2009 23.29 23.37 22.22 22.50 473,843 -0.70(-3.02%)
Feb 09, 2009 23.42 23.49 22.75 23.20 349,581 -0.03(-0.13%)
Feb 06, 2009 22.99 23.51 22.74 23.23 595,535 +0.52(+2.29%)
Feb 05, 2009 21.78 22.88 21.27 22.71 586,009 +0.69(+3.13%)
Feb 04, 2009 21.78 22.41 21.73 22.02 599,503 +0.05(+0.23%)
Feb 03, 2009 21.78 22.41 21.68 21.97 913,594 +0.24(+1.10%)
Feb 02, 2009 21.72 22.37 21.33 21.73 615,376 -0.20(-0.91%)
Jan 30, 2009 22.39 22.66 21.53 21.93 0 -0.26(-1.17%)
Jan 29, 2009 20.91 23.11 20.74 22.19 1,069,214 +1.00(+4.72%)
Jan 28, 2009 22.65 22.65 20.87 21.19 921,441 -1.01(-4.55%)
Jan 27, 2009 22.78 22.88 21.29 22.20 803,470 -0.50(-2.20%)
Jan 26, 2009 23.01 23.34 22.11 22.70 560,401 -0.57(-2.45%)
Jan 23, 2009 23.08 23.75 22.85 23.27 470,231 +0.06(+0.26%)
Jan 22, 2009 23.94 23.94 22.95 23.21 372,959 -0.79(-3.29%)
Jan 21, 2009 23.00 24.00 22.84 24.00 706,558 +1.15(+5.03%)
Jan 20, 2009 22.86 23.61 22.82 22.85 682,691 -0.56(-2.39%)
Jan 16, 2009 23.46 23.60 22.75 23.41 1,112,023 +0.08(+0.34%)
Jan 15, 2009 22.04 23.57 22.01 23.33 909,024 +0.79(+3.50%)
Jan 14, 2009 22.60 22.66 21.33 22.54 1,111,027 -0.29(-1.27%)
Jan 13, 2009 22.23 23.24 21.15 22.83 1,046,277 +0.21(+0.93%)
Jan 12, 2009 23.36 24.13 22.50 22.62 854,253 -1.10(-4.64%)
Jan 09, 2009 22.00 24.41 20.01 23.72 2,537,738 -2.07(-8.03%)
Jan 08, 2009 25.63 25.90 24.96 25.79 580,228 +0.19(+0.74%)
Jan 07, 2009 25.00 25.99 24.85 25.60 739,701 +0.36(+1.43%)
Jan 06, 2009 26.30 26.79 24.53 25.24 1,027,301 -1.02(-3.88%)
Jan 05, 2009 25.00 26.38 24.11 26.26 817,531 +1.17(+4.66%)
Jan 02, 2009 26.74 27.00 24.66 25.09 0 -1.02(-3.91%)
Jan 01, 2009 25.93 26.40 25.51 26.11 0 +0.00(+0.00%)
Dec 31, 2008 25.93 26.40 25.51 26.11 753,401 +0.18(+0.69%)
Dec 30, 2008 23.38 26.00 23.38 25.93 793,678 +2.55(+10.91%)
Dec 29, 2008 25.93 25.93 23.10 23.38 799,271 -2.07(-8.13%)
Dec 26, 2008 24.75 25.64 24.75 25.45 420,203 +0.96(+3.92%)
Dec 24, 2008 24.68 25.00 24.10 24.49 314,418 -0.43(-1.73%)
Dec 23, 2008 24.76 25.25 24.39 24.92 513,042 +0.17(+0.69%)
Dec 22, 2008 26.00 26.35 24.02 24.75 742,130 -0.61(-2.41%)
Dec 19, 2008 25.98 26.11 25.10 25.36 733,074 +0.06(+0.24%)
Dec 18, 2008 25.23 25.50 24.00 25.30 739,968 +1.25(+5.20%)
Dec 17, 2008 22.73 24.37 22.73 24.05 646,154 +1.34(+5.90%)
Dec 16, 2008 23.07 23.40 22.12 22.71 520,539 +0.24(+1.07%)
Dec 15, 2008 24.73 24.79 22.10 22.47 503,458 -1.64(-6.80%)
Dec 12, 2008 22.12 24.11 21.00 24.11 779,960 +0.66(+2.81%)
Dec 11, 2008 25.25 25.50 23.11 23.45 628,670 -1.66(-6.61%)
Dec 10, 2008 24.40 25.44 24.37 25.11 596,576 +1.34(+5.64%)
Dec 09, 2008 24.97 25.71 23.75 23.77 765,215 -0.61(-2.50%)
Dec 08, 2008 23.94 25.25 23.51 24.38 806,743 +1.52(+6.65%)
Dec 05, 2008 21.78 23.02 20.52 22.86 1,001,295 +0.94(+4.29%)
Dec 04, 2008 23.68 23.97 21.84 21.92 1,097,900 -1.71(-7.24%)
Dec 03, 2008 23.81 25.93 23.35 23.63 1,098,275 -0.61(-2.52%)
Dec 02, 2008 22.80 24.24 22.50 24.24 1,159,054 +1.87(+8.36%)
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.