Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.96 15.18 14.87 15.15 171,979 +0.46(+3.13%)
Jun 28, 2012 14.81 14.91 14.32 14.69 130,945 -0.28(-1.87%)
Jun 27, 2012 14.68 15.06 14.52 14.97 144,021 +0.30(+2.04%)
Jun 26, 2012 14.72 14.97 14.65 14.67 104,786 -0.06(-0.41%)
Jun 25, 2012 15.07 15.21 14.58 14.73 146,451 -0.57(-3.73%)
Jun 22, 2012 15.10 15.37 14.87 15.30 1,014,006 +0.28(+1.86%)
Jun 21, 2012 15.06 15.14 14.85 15.02 209,160 -0.04(-0.27%)
Jun 20, 2012 15.05 15.27 14.94 15.06 141,717 +0.06(+0.40%)
Jun 19, 2012 14.49 15.01 14.46 15.00 177,648 +0.59(+4.09%)
Jun 18, 2012 13.56 14.48 13.56 14.41 275,401 +0.77(+5.65%)
Jun 15, 2012 13.50 13.85 13.42 13.64 370,022 +0.07(+0.52%)
Jun 14, 2012 13.47 13.60 13.38 13.57 164,229 +0.07(+0.52%)
Jun 13, 2012 13.43 13.66 13.36 13.50 206,942 +0.00(+0.00%)
Jun 12, 2012 13.74 13.82 13.30 13.50 393,275 -0.23(-1.68%)
Jun 11, 2012 14.33 14.42 13.57 13.73 349,111 -0.24(-1.72%)
Jun 08, 2012 13.80 14.08 13.80 13.97 102,620 +0.11(+0.79%)
Jun 07, 2012 14.04 14.07 13.84 13.86 170,618 +0.02(+0.14%)
Jun 06, 2012 13.84 13.92 13.75 13.84 98,427 +0.07(+0.51%)
Jun 05, 2012 13.77 13.94 13.65 13.77 85,931 -0.09(-0.65%)
Jun 04, 2012 14.08 14.11 13.73 13.86 104,398 -0.22(-1.56%)
Jun 01, 2012 14.19 14.94 13.50 14.08 115,399 -0.34(-2.36%)
May 31, 2012 14.94 14.96 14.37 14.42 174,537 -0.56(-3.74%)
May 30, 2012 14.75 15.04 14.55 14.98 455,166 +0.07(+0.47%)
May 29, 2012 14.12 15.25 14.12 14.91 393,302 +1.21(+8.83%)
May 25, 2012 13.73 13.81 13.67 13.70 52,364 -0.07(-0.51%)
May 24, 2012 13.86 13.98 13.62 13.77 43,256 -0.10(-0.72%)
May 23, 2012 13.77 13.90 13.67 13.87 54,651 -0.04(-0.29%)
May 22, 2012 13.87 14.26 13.83 13.91 96,714 -0.02(-0.14%)
May 21, 2012 13.99 14.36 13.87 13.93 242,182 +0.02(+0.14%)
May 18, 2012 14.36 14.54 13.88 13.91 93,711 -0.48(-3.34%)
May 17, 2012 14.62 14.67 14.39 14.39 93,926 -0.27(-1.84%)
May 16, 2012 14.96 15.09 14.66 14.66 82,283 -0.26(-1.74%)
May 15, 2012 14.93 15.04 14.81 14.92 73,478 -0.02(-0.13%)
May 14, 2012 14.99 15.11 14.89 14.94 100,873 -0.21(-1.39%)
May 11, 2012 15.07 15.24 14.99 15.15 91,240 -0.06(-0.39%)
May 10, 2012 15.31 15.74 15.14 15.21 254,458 +0.04(+0.26%)
May 09, 2012 15.01 15.35 15.01 15.17 222,995 -0.01(-0.07%)
May 08, 2012 14.38 15.32 14.38 15.18 182,623 +0.72(+4.98%)
May 07, 2012 14.30 14.55 14.26 14.46 160,963 +0.14(+0.98%)
May 04, 2012 13.71 14.49 13.62 14.32 341,218 +0.49(+3.54%)
May 03, 2012 14.01 14.07 13.77 13.83 146,493 -0.16(-1.14%)
May 02, 2012 13.71 13.99 13.68 13.99 84,329 +0.17(+1.23%)
May 01, 2012 14.07 14.15 13.76 13.82 153,202 -0.24(-1.71%)
Apr 30, 2012 14.44 14.50 14.06 14.06 69,133 -0.40(-2.77%)
Apr 27, 2012 14.50 14.55 13.88 14.46 175,482 -0.06(-0.41%)
Apr 26, 2012 14.62 14.67 14.47 14.52 71,567 -0.13(-0.89%)
Apr 25, 2012 14.51 14.66 14.44 14.65 134,271 +0.32(+2.23%)
Apr 24, 2012 14.02 14.33 13.96 14.33 99,816 +0.31(+2.21%)
Apr 23, 2012 14.10 14.19 13.96 14.02 62,986 -0.28(-1.96%)
Apr 20, 2012 14.05 14.36 14.02 14.30 99,075 +0.34(+2.44%)
Apr 19, 2012 14.17 14.37 13.90 13.96 129,230 -0.16(-1.13%)
Apr 18, 2012 14.28 14.28 14.04 14.12 76,968 -0.30(-2.08%)
Apr 17, 2012 14.17 14.46 14.17 14.42 81,857 +0.34(+2.41%)
Apr 16, 2012 14.24 14.29 13.97 14.08 118,573 -0.16(-1.12%)
Apr 13, 2012 14.57 14.57 14.22 14.24 129,676 -0.40(-2.73%)
Apr 12, 2012 14.73 14.99 14.55 14.64 90,411 -0.11(-0.75%)
Apr 11, 2012 14.81 14.88 14.63 14.75 125,911 +0.09(+0.61%)
Apr 10, 2012 15.13 15.13 14.65 14.66 153,009 -0.48(-3.17%)
Apr 09, 2012 15.49 15.55 15.11 15.14 123,832 -0.60(-3.81%)
Apr 05, 2012 15.68 15.83 15.64 15.74 76,843 -0.03(-0.19%)
Apr 04, 2012 15.96 16.00 15.63 15.77 129,575 -0.37(-2.29%)
Apr 03, 2012 16.22 16.32 16.00 16.14 103,342 -0.13(-0.80%)
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.