Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.99 14.21 13.97 13.98 145,743 +0.02(+0.14%)
Mar 27, 2013 14.07 14.07 13.75 13.96 156,352 -0.18(-1.27%)
Mar 26, 2013 14.07 14.34 14.01 14.14 296,376 +0.19(+1.36%)
Mar 25, 2013 14.46 14.46 13.88 13.95 143,463 -0.42(-2.92%)
Mar 22, 2013 14.40 14.41 14.22 14.37 166,906 +0.00(+0.00%)
Mar 21, 2013 14.14 14.48 14.14 14.37 151,363 +0.12(+0.84%)
Mar 20, 2013 14.42 14.53 14.17 14.25 154,607 -0.12(-0.84%)
Mar 19, 2013 14.51 14.57 14.27 14.37 157,965 -0.14(-0.96%)
Mar 18, 2013 14.86 14.86 14.45 14.51 132,702 -0.46(-3.07%)
Mar 15, 2013 14.86 15.10 14.72 14.97 534,213 +0.12(+0.81%)
Mar 14, 2013 14.53 14.87 14.53 14.85 241,564 +0.39(+2.70%)
Mar 13, 2013 14.55 14.59 14.42 14.46 274,456 -0.15(-1.03%)
Mar 12, 2013 14.65 14.65 14.41 14.61 313,764 -0.06(-0.41%)
Mar 11, 2013 15.49 15.49 14.61 14.67 230,086 -0.82(-5.29%)
Mar 08, 2013 15.71 15.87 15.38 15.49 360,047 +0.27(+1.77%)
Mar 07, 2013 15.19 15.32 15.13 15.22 233,517 +0.01(+0.07%)
Mar 06, 2013 15.27 15.37 15.16 15.21 279,083 -0.04(-0.26%)
Mar 05, 2013 15.52 15.56 15.18 15.25 275,084 -0.23(-1.49%)
Mar 04, 2013 15.51 15.57 15.37 15.48 230,469 -0.12(-0.77%)
Mar 01, 2013 15.42 15.66 15.31 15.60 308,188 +0.11(+0.71%)
Feb 28, 2013 15.63 15.63 15.45 15.49 242,518 +0.20(+1.31%)
Feb 27, 2013 15.30 15.44 15.16 15.29 328,172 -0.03(-0.20%)
Feb 26, 2013 15.60 15.67 14.99 15.32 352,308 -0.40(-2.54%)
Feb 22, 2013 15.69 15.72 15.48 15.72 92,950 +0.12(+0.77%)
Feb 21, 2013 15.69 15.84 15.54 15.60 65,757 -0.12(-0.76%)
Feb 20, 2013 15.85 15.99 15.72 15.72 119,843 -0.16(-1.01%)
Feb 19, 2013 15.66 15.88 15.66 15.88 136,282 +0.28(+1.79%)
Feb 15, 2013 15.73 15.76 15.50 15.60 109,732 -0.07(-0.45%)
Feb 14, 2013 15.64 15.79 15.64 15.67 103,211 -0.03(-0.19%)
Feb 13, 2013 15.58 15.70 15.52 15.70 205,145 +0.10(+0.64%)
Feb 12, 2013 15.61 15.69 15.57 15.60 67,850 +0.00(+0.00%)
Feb 11, 2013 15.67 15.79 15.53 15.60 125,122 -0.10(-0.64%)
Feb 08, 2013 15.91 15.96 15.69 15.70 75,977 -0.18(-1.13%)
Feb 07, 2013 15.85 15.99 15.56 15.88 108,234 +0.02(+0.13%)
Feb 06, 2013 15.93 15.95 15.46 15.86 155,161 +0.00(+0.00%)
Feb 04, 2013 15.96 16.65 15.76 15.86 197,514 -0.44(-2.70%)
Feb 01, 2013 16.10 16.34 16.05 16.30 289,524 +0.25(+1.56%)
Jan 31, 2013 16.08 16.10 15.85 16.05 287,675 +0.00(+0.00%)
Jan 30, 2013 16.21 16.24 15.92 16.05 239,524 -0.21(-1.29%)
Jan 29, 2013 16.50 16.50 16.04 16.26 230,878 -0.25(-1.51%)
Jan 28, 2013 16.55 16.63 16.42 16.51 94,144 -0.02(-0.12%)
Jan 25, 2013 16.61 16.64 16.42 16.53 119,392 +0.05(+0.30%)
Jan 24, 2013 16.51 16.65 16.42 16.48 116,002 -0.04(-0.24%)
Jan 23, 2013 16.50 16.65 16.47 16.52 132,464 +0.02(+0.12%)
Jan 22, 2013 16.44 16.67 16.27 16.50 184,334 +0.05(+0.30%)
Jan 18, 2013 16.16 16.60 16.16 16.45 130,053 +0.31(+1.92%)
Jan 17, 2013 16.58 16.58 16.06 16.14 148,078 -0.43(-2.60%)
Jan 16, 2013 16.66 16.71 16.42 16.57 112,248 -0.14(-0.84%)
Jan 15, 2013 16.66 16.87 16.56 16.71 140,387 -0.02(-0.12%)
Jan 14, 2013 16.78 16.89 16.56 16.73 134,129 -0.04(-0.24%)
Jan 11, 2013 16.95 16.95 16.61 16.77 263,925 -0.13(-0.77%)
Jan 10, 2013 16.73 16.96 16.56 16.90 184,229 +0.26(+1.56%)
Jan 09, 2013 16.61 16.71 16.44 16.64 307,843 +0.10(+0.60%)
Jan 08, 2013 16.71 16.73 16.50 16.54 176,656 -0.17(-1.02%)
Jan 07, 2013 16.67 16.93 16.47 16.71 318,812 -0.13(-0.77%)
Jan 04, 2013 16.99 16.99 16.70 16.84 233,380 -0.05(-0.30%)
Jan 03, 2013 16.88 16.98 16.67 16.89 157,580 -0.01(-0.06%)
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.