Emergent Biosolutions (NY: EBS )

43.51 USD -0.70 (-1.59%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 16.26 16.34 15.16 15.44 244,183 -0.90(-5.51%)
Jun 30, 2010 16.34 16.47 15.81 16.34 1,316 +0.37(+2.32%)
Jun 29, 2010 15.71 16.04 15.62 15.97 200,292 -0.03(-0.19%)
Jun 25, 2010 16.00 16.09 15.55 16.00 468,691 +0.27(+1.72%)
Jun 24, 2010 15.58 15.87 15.58 15.73 100,352 -0.02(-0.13%)
Jun 23, 2010 15.63 15.80 15.45 15.75 120,297 +0.03(+0.19%)
Jun 22, 2010 15.72 15.94 15.70 15.72 418 -0.06(-0.38%)
Jun 21, 2010 16.04 16.04 15.50 15.78 133,927 -0.10(-0.63%)
Jun 18, 2010 15.88 15.92 15.73 15.88 195,518 -0.01(-0.06%)
Jun 17, 2010 15.84 15.94 15.76 15.89 291,174 +0.01(+0.06%)
Jun 16, 2010 15.73 15.94 15.73 15.88 287,838 -0.05(-0.31%)
Jun 15, 2010 15.93 15.94 15.71 15.93 727 +0.18(+1.14%)
Jun 14, 2010 15.71 15.98 15.62 15.75 94,316 +0.11(+0.70%)
Jun 11, 2010 15.14 15.72 14.95 15.64 81,240 +0.23(+1.49%)
Jun 10, 2010 15.41 15.42 14.63 15.41 675 +1.00(+6.94%)
Jun 09, 2010 14.52 14.72 14.20 14.41 110,032 -0.07(-0.48%)
Jun 08, 2010 14.47 14.60 14.28 14.48 125,436 -0.04(-0.28%)
Jun 07, 2010 14.91 14.95 14.49 14.52 113,125 -0.47(-3.14%)
Jun 04, 2010 14.99 15.65 14.94 14.99 112,280 -0.99(-6.20%)
Jun 03, 2010 15.70 15.99 15.60 15.98 175,634 +0.45(+2.90%)
Jun 02, 2010 15.53 15.67 15.14 15.53 518,267 +0.39(+2.58%)
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.