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 (%)
Sep 30, 2010 17.26 17.54 17.06 17.26 2,127 -0.14(-0.79%)
Sep 29, 2010 17.34 17.72 17.20 17.40 138,938 -0.07(-0.40%)
Sep 28, 2010 17.90 17.90 17.16 17.47 177 -0.42(-2.35%)
Sep 27, 2010 18.33 18.33 17.83 17.89 114,270 -0.40(-2.19%)
Sep 24, 2010 18.24 18.29 17.96 18.29 85,347 +0.31(+1.72%)
Sep 23, 2010 17.81 18.38 17.81 17.98 732 +0.00(+0.00%)
Sep 22, 2010 18.74 18.74 17.85 17.98 148,563 -0.78(-4.16%)
Sep 21, 2010 18.78 19.00 18.54 18.76 195,108 -0.04(-0.21%)
Sep 20, 2010 18.42 18.88 18.23 18.80 183,134 +0.39(+2.12%)
Sep 17, 2010 18.41 18.60 17.98 18.41 551,559 -0.11(-0.59%)
Sep 15, 2010 18.39 18.59 18.36 18.52 75,429 +0.03(+0.16%)
Sep 14, 2010 18.40 18.58 18.18 18.49 145,188 +0.06(+0.33%)
Sep 13, 2010 18.62 18.62 18.27 18.43 135,731 -0.05(-0.27%)
Sep 10, 2010 18.59 18.61 18.32 18.48 150,531 +0.00(+0.00%)
Sep 09, 2010 18.72 18.72 18.30 18.48 122,640 +0.02(+0.11%)
Sep 08, 2010 18.47 18.63 18.37 18.46 65,729 +0.02(+0.11%)
Sep 07, 2010 18.79 18.79 18.15 18.44 596 -0.48(-2.54%)
Sep 03, 2010 19.10 19.10 18.69 18.92 116,097 +0.04(+0.21%)
Sep 02, 2010 18.91 19.22 18.63 18.88 520 -0.06(-0.32%)
Sep 01, 2010 18.24 18.96 18.13 18.94 351,775 +0.80(+4.41%)
Aug 31, 2010 18.09 18.26 17.72 18.14 5,000 +0.27(+1.51%)
Aug 30, 2010 17.42 18.20 17.31 17.87 265,232 +0.45(+2.58%)
Aug 27, 2010 17.42 17.48 16.93 17.42 128,604 +0.32(+1.87%)
Aug 26, 2010 17.17 17.50 17.05 17.10 161,098 -0.03(-0.18%)
Aug 25, 2010 16.62 17.13 16.45 17.13 414 +0.34(+2.03%)
Aug 24, 2010 16.96 17.12 16.65 16.79 1,681 -0.30(-1.76%)
Aug 23, 2010 17.71 17.80 17.07 17.09 143,487 -0.47(-2.68%)
Aug 20, 2010 17.37 17.66 17.22 17.56 190,467 +0.12(+0.69%)
Aug 19, 2010 17.66 17.83 17.35 17.44 625 -0.22(-1.25%)
Aug 18, 2010 17.53 18.22 17.50 17.66 6,525 +0.12(+0.68%)
Aug 17, 2010 17.78 17.90 17.33 17.54 997 -0.17(-0.96%)
Aug 16, 2010 17.27 17.74 17.12 17.71 218,318 +0.28(+1.61%)
Aug 13, 2010 17.43 18.37 17.12 17.43 645,505 -1.07(-5.78%)
Aug 12, 2010 18.60 19.02 18.48 18.50 234,208 -0.48(-2.53%)
Aug 11, 2010 19.11 19.11 18.35 18.98 305,404 -0.37(-1.91%)
Aug 10, 2010 19.75 19.90 19.31 19.35 772 -0.55(-2.76%)
Aug 09, 2010 19.89 19.97 19.56 19.90 180,585 +0.07(+0.35%)
Aug 06, 2010 19.83 19.98 18.47 19.83 394,008 +0.85(+4.48%)
Aug 05, 2010 18.86 19.16 18.70 18.98 344,423 -0.07(-0.37%)
Aug 04, 2010 18.98 19.24 18.83 19.05 296,514 +0.08(+0.42%)
Aug 03, 2010 19.02 19.18 18.88 18.97 173,027 -0.18(-0.94%)
Aug 02, 2010 18.89 19.37 18.83 19.15 309,921 +0.58(+3.12%)
Jul 30, 2010 18.57 18.77 18.28 18.57 179,228 +0.01(+0.05%)
Jul 29, 2010 18.90 18.90 18.22 18.56 263,628 -0.08(-0.43%)
Jul 28, 2010 18.64 19.00 18.49 18.64 671 -0.36(-1.89%)
Jul 27, 2010 19.31 19.43 18.92 19.00 223,114 -0.24(-1.25%)
Jul 26, 2010 19.23 19.48 19.13 19.24 481,348 +0.01(+0.05%)
Jul 23, 2010 18.97 19.28 18.75 19.23 268,841 +0.24(+1.26%)
Jul 22, 2010 18.98 19.00 18.69 18.99 356,793 +0.28(+1.50%)
Jul 21, 2010 18.95 19.02 18.59 18.71 527,657 -0.22(-1.16%)
Jul 20, 2010 17.75 19.21 17.58 18.93 887,934 +1.18(+6.65%)
Jul 19, 2010 17.26 17.78 17.08 17.75 168,612 +0.49(+2.84%)
Jul 16, 2010 17.26 18.00 17.21 17.26 414,251 -0.74(-4.11%)
Jul 15, 2010 17.57 18.02 17.50 18.00 452,419 +0.44(+2.51%)
Jul 14, 2010 17.14 17.59 16.57 17.56 750,959 +1.01(+6.10%)
Jul 13, 2010 16.55 16.64 14.95 16.55 1,640 +1.68(+11.30%)
Jul 12, 2010 15.43 15.43 14.86 14.87 79,020 -0.65(-4.19%)
Jul 09, 2010 15.52 15.70 15.03 15.52 142,619 -0.21(-1.34%)
Jul 08, 2010 15.73 15.81 15.41 15.73 161,048 +0.20(+1.29%)
Jul 07, 2010 15.88 15.96 15.38 15.53 285,462 -0.30(-1.90%)
Jul 06, 2010 15.83 16.05 15.61 15.83 839 +0.28(+1.80%)
Jul 02, 2010 15.55 15.74 15.39 15.55 134,318 +0.11(+0.71%)
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.