Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.19 24.74 23.91 24.16 290,267 -0.03(-0.12%)
Mar 30, 2011 24.19 24.19 24.19 24.19 273,775 +0.60(+2.54%)
Mar 29, 2011 23.31 23.72 23.31 23.59 182,585 +0.22(+0.94%)
Mar 28, 2011 23.40 23.70 23.29 23.37 120,838 -0.03(-0.13%)
Mar 25, 2011 23.66 24.00 23.38 23.40 181,399 -0.13(-0.55%)
Mar 24, 2011 23.57 23.58 23.33 23.53 199,067 +0.05(+0.21%)
Mar 23, 2011 23.50 23.60 23.17 23.48 132,256 -0.09(-0.38%)
Mar 22, 2011 23.60 23.77 23.45 23.57 169,304 +0.00(+0.00%)
Mar 21, 2011 23.73 23.92 23.46 23.57 270,445 -0.03(-0.13%)
Mar 18, 2011 24.03 24.45 23.45 23.60 815,776 -0.28(-1.17%)
Mar 17, 2011 24.23 24.33 23.73 23.88 444,379 +0.06(+0.25%)
Mar 16, 2011 23.62 24.21 23.52 23.82 318,395 +0.06(+0.25%)
Mar 15, 2011 23.86 24.15 23.72 23.76 364,435 -0.39(-1.61%)
Mar 14, 2011 22.16 24.94 22.16 24.15 586,034 +1.32(+5.78%)
Mar 11, 2011 19.21 22.92 18.32 22.83 772,909 +0.34(+1.51%)
Mar 10, 2011 22.20 22.64 22.14 22.49 202,416 -0.42(-1.83%)
Mar 09, 2011 22.21 22.96 22.09 22.91 140,823 +0.61(+2.74%)
Mar 08, 2011 21.12 22.43 21.09 22.30 123,953 +1.15(+5.44%)
Mar 07, 2011 21.22 21.38 20.86 21.15 137,950 +0.01(+0.05%)
Mar 04, 2011 21.18 21.28 20.96 21.14 166,151 -0.06(-0.28%)
Mar 03, 2011 20.81 21.21 20.75 21.20 276,820 +0.39(+1.87%)
Mar 02, 2011 20.97 21.44 20.56 20.81 135,440 -0.07(-0.34%)
Mar 01, 2011 21.08 21.32 20.87 20.88 225,447 -0.16(-0.76%)
Feb 28, 2011 21.28 21.55 20.88 21.04 76,038 -0.20(-0.94%)
Feb 25, 2011 20.92 21.24 20.63 21.24 72,989 +0.37(+1.77%)
Feb 24, 2011 20.92 21.06 20.57 20.87 111,780 -0.06(-0.29%)
Feb 23, 2011 21.63 21.80 20.90 20.93 137,061 -0.71(-3.28%)
Feb 22, 2011 22.11 22.31 21.63 21.64 71,989 -0.67(-3.00%)
Feb 18, 2011 22.01 22.65 21.77 22.31 114,490 +0.50(+2.29%)
Feb 17, 2011 21.55 21.98 21.55 21.81 92,316 +0.24(+1.11%)
Feb 16, 2011 21.85 21.85 21.44 21.57 55,807 -0.15(-0.69%)
Feb 15, 2011 22.12 22.16 21.64 21.72 117,005 -0.41(-1.85%)
Feb 14, 2011 21.81 22.36 21.75 22.13 65,238 +0.38(+1.75%)
Feb 11, 2011 21.42 21.75 21.39 21.75 54,254 +0.22(+1.02%)
Feb 10, 2011 21.48 21.93 21.47 21.53 97,446 -0.10(-0.46%)
Feb 09, 2011 22.08 22.11 21.51 21.63 73,068 -0.43(-1.95%)
Feb 08, 2011 21.36 22.06 21.30 22.06 77,723 +0.62(+2.89%)
Feb 07, 2011 21.53 21.89 21.30 21.44 90,861 -0.17(-0.79%)
Feb 04, 2011 21.57 21.85 21.47 21.61 82,009 -0.36(-1.64%)
Feb 03, 2011 22.03 22.11 21.57 21.97 108,511 -0.09(-0.41%)
Feb 02, 2011 21.73 22.15 21.73 22.06 120,074 +0.22(+1.01%)
Feb 01, 2011 21.38 21.91 21.18 21.84 178,480 +0.60(+2.82%)
Jan 31, 2011 21.15 21.56 20.98 21.24 117,851 +0.20(+0.95%)
Jan 28, 2011 21.97 21.97 20.90 21.04 232,925 -0.90(-4.10%)
Jan 27, 2011 21.96 22.05 21.61 21.94 101,159 -0.10(-0.45%)
Jan 26, 2011 21.44 22.19 21.44 22.04 258,700 +0.61(+2.85%)
Jan 25, 2011 21.92 22.16 21.36 21.43 193,412 -0.62(-2.81%)
Jan 24, 2011 21.84 22.22 21.84 22.05 222,495 +0.10(+0.46%)
Jan 21, 2011 22.53 22.60 21.88 21.95 156,539 -0.45(-2.01%)
Jan 20, 2011 23.15 23.25 22.27 22.40 259,868 -0.86(-3.70%)
Jan 19, 2011 23.75 23.91 23.16 23.26 159,116 -0.57(-2.39%)
Jan 18, 2011 23.40 23.99 23.38 23.83 167,383 -0.19(-0.79%)
Jan 14, 2011 24.44 24.44 23.99 24.02 146,746 -0.39(-1.60%)
Jan 13, 2011 24.54 24.71 24.22 24.41 150,619 +0.02(+0.08%)
Jan 12, 2011 24.66 24.66 23.95 24.39 175,638 +0.00(+0.00%)
Jan 11, 2011 24.68 25.07 24.23 24.39 167,376 -0.16(-0.65%)
Jan 10, 2011 23.33 24.76 22.83 24.55 328,360 +1.02(+4.33%)
Jan 07, 2011 23.67 24.00 23.43 23.53 192,349 -0.22(-0.93%)
Jan 06, 2011 23.95 23.95 23.60 23.75 177,020 -0.23(-0.96%)
Jan 05, 2011 23.51 24.00 23.46 23.98 173,682 +0.32(+1.35%)
Jan 04, 2011 23.90 23.94 23.29 23.66 194,131 -0.12(-0.50%)
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.