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 (%)
Dec 31, 2012 15.84 16.05 15.64 16.04 207,531 +0.21(+1.33%)
Dec 28, 2012 15.79 16.03 15.78 15.83 228,349 -0.08(-0.50%)
Dec 27, 2012 15.80 16.06 15.57 15.91 207,319 +0.10(+0.63%)
Dec 26, 2012 15.90 15.95 15.74 15.81 185,791 -0.09(-0.57%)
Dec 24, 2012 16.03 16.15 15.84 15.90 120,468 -0.19(-1.18%)
Dec 21, 2012 16.05 16.09 15.79 16.09 574,535 +0.23(+1.45%)
Dec 20, 2012 15.79 15.91 15.60 15.86 192,448 +0.12(+0.76%)
Dec 19, 2012 15.08 15.81 14.96 15.74 294,613 +0.62(+4.10%)
Dec 18, 2012 15.00 15.14 14.89 15.12 298,448 +0.12(+0.80%)
Dec 17, 2012 15.09 15.09 14.70 15.00 202,458 +0.00(+0.00%)
Dec 14, 2012 14.79 15.11 14.75 15.00 161,565 +0.15(+1.01%)
Dec 13, 2012 14.99 15.04 14.59 14.85 555,260 -0.12(-0.80%)
Dec 12, 2012 15.59 15.59 14.92 14.97 127,130 -0.54(-3.48%)
Dec 11, 2012 15.29 15.54 15.16 15.51 146,297 +0.33(+2.17%)
Dec 10, 2012 15.27 15.54 15.11 15.18 140,995 -0.09(-0.59%)
Dec 07, 2012 15.44 15.48 15.11 15.27 240,984 -0.14(-0.91%)
Dec 06, 2012 15.22 15.50 15.22 15.41 299,019 +0.18(+1.18%)
Dec 05, 2012 15.25 15.28 14.94 15.23 209,729 +0.07(+0.46%)
Dec 04, 2012 15.07 15.30 14.96 15.16 472,823 +0.14(+0.93%)
Nov 30, 2012 15.81 15.85 14.80 15.02 325,936 -0.76(-4.82%)
Nov 29, 2012 15.40 15.84 15.25 15.78 190,941 +0.49(+3.20%)
Nov 28, 2012 15.10 15.30 14.87 15.29 293,032 +0.15(+0.99%)
Nov 27, 2012 15.04 15.27 14.89 15.14 170,353 +0.13(+0.87%)
Nov 26, 2012 14.90 15.07 14.67 15.01 250,683 +0.05(+0.33%)
Nov 23, 2012 14.66 14.97 14.61 14.96 76,717 +0.37(+2.54%)
Nov 21, 2012 14.82 14.85 14.52 14.59 69,506 -0.20(-1.35%)
Nov 20, 2012 14.58 14.85 14.48 14.79 155,703 +0.22(+1.51%)
Nov 19, 2012 14.33 14.57 14.22 14.57 144,368 +0.42(+2.97%)
Nov 16, 2012 14.01 14.38 13.90 14.15 197,316 +0.07(+0.50%)
Nov 15, 2012 14.14 14.16 13.76 14.08 101,193 -0.04(-0.28%)
Nov 14, 2012 14.35 14.37 14.01 14.12 139,914 -0.16(-1.12%)
Nov 13, 2012 14.35 14.52 14.21 14.28 189,692 -0.15(-1.04%)
Nov 12, 2012 14.27 14.49 14.20 14.43 277,798 +0.20(+1.41%)
Nov 09, 2012 13.98 14.37 13.98 14.23 153,580 +0.17(+1.21%)
Nov 08, 2012 14.36 14.44 13.95 14.06 227,583 -0.42(-2.90%)
Nov 07, 2012 14.57 14.63 14.21 14.48 200,909 -0.29(-1.96%)
Nov 06, 2012 14.50 14.84 14.50 14.77 192,383 +0.26(+1.79%)
Nov 05, 2012 14.46 14.65 14.36 14.51 252,542 +0.10(+0.69%)
Nov 02, 2012 13.62 14.48 13.62 14.41 299,713 +0.69(+5.03%)
Nov 01, 2012 13.30 13.88 13.00 13.72 190,534 +0.43(+3.24%)
Oct 31, 2012 13.48 13.57 13.16 13.29 181,970 -0.20(-1.48%)
Oct 26, 2012 13.46 13.49 13.49 13.49 172,700 +0.06(+0.45%)
Oct 25, 2012 13.27 13.45 13.12 13.43 169,250 +0.28(+2.13%)
Oct 24, 2012 13.02 13.23 12.93 13.15 154,398 +0.24(+1.86%)
Oct 23, 2012 12.87 12.96 12.50 12.91 138,406 -0.25(-1.90%)
Oct 19, 2012 13.56 13.67 13.01 13.16 174,755 -0.46(-3.38%)
Oct 18, 2012 13.98 14.05 13.62 13.62 167,856 -0.40(-2.85%)
Oct 17, 2012 13.95 14.12 13.93 14.02 150,799 +0.10(+0.72%)
Oct 16, 2012 14.04 14.12 13.86 13.92 121,961 -0.04(-0.29%)
Oct 15, 2012 14.01 14.17 13.89 13.96 162,184 -0.04(-0.29%)
Oct 12, 2012 14.11 14.43 13.88 14.00 184,037 -0.12(-0.85%)
Oct 11, 2012 14.32 14.36 14.07 14.12 148,131 -0.13(-0.91%)
Oct 10, 2012 14.46 14.57 14.21 14.25 154,164 -0.23(-1.59%)
Oct 09, 2012 14.74 14.83 14.45 14.48 118,911 -0.29(-1.96%)
Oct 08, 2012 14.89 14.93 14.73 14.77 103,763 -0.14(-0.94%)
Oct 05, 2012 15.04 15.05 14.83 14.91 168,160 -0.04(-0.27%)
Oct 04, 2012 15.01 15.07 14.78 14.95 251,805 -0.05(-0.33%)
Oct 03, 2012 15.10 15.16 14.79 15.00 353,494 -0.03(-0.20%)
Oct 02, 2012 14.54 15.05 14.54 15.03 236,064 +0.56(+3.87%)
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.