Emergent Biosolutions (NY: EBS )

42.74 USD -1.47 (-3.33%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.09 29.25 28.46 28.76 177,051 -0.42(-1.44%)
Mar 30, 2015 28.82 29.47 28.75 29.18 216,321 +0.66(+2.31%)
Mar 27, 2015 27.85 28.59 27.85 28.52 152,343 +0.67(+2.41%)
Mar 26, 2015 27.61 28.43 26.83 27.85 329,812 +0.24(+0.87%)
Mar 25, 2015 29.59 29.94 27.54 27.61 438,439 -1.69(-5.77%)
Mar 24, 2015 29.52 30.36 29.20 29.30 264,090 +0.04(+0.14%)
Mar 23, 2015 29.64 29.80 28.69 29.26 296,835 -0.44(-1.48%)
Mar 20, 2015 30.73 30.96 29.39 29.70 509,214 -0.77(-2.53%)
Mar 19, 2015 29.75 30.64 29.42 30.47 374,176 +0.72(+2.42%)
Mar 18, 2015 29.53 30.00 29.10 29.75 215,727 +0.21(+0.71%)
Mar 17, 2015 29.48 29.67 28.85 29.54 344,533 -0.11(-0.37%)
Mar 16, 2015 29.42 29.84 29.25 29.65 321,805 +0.44(+1.51%)
Mar 13, 2015 29.07 29.33 28.59 29.21 176,456 +0.06(+0.21%)
Mar 12, 2015 28.72 29.23 27.92 29.15 271,619 +0.48(+1.67%)
Mar 11, 2015 29.01 29.14 28.11 28.67 304,951 -0.32(-1.10%)
Mar 10, 2015 28.75 29.20 28.40 28.99 311,240 -0.01(-0.03%)
Mar 09, 2015 28.55 29.19 28.29 29.00 323,862 +0.58(+2.04%)
Mar 06, 2015 28.00 29.34 26.36 28.42 1,207,272 -0.82(-2.80%)
Mar 05, 2015 29.48 30.00 29.02 29.24 456,556 -0.24(-0.81%)
Mar 04, 2015 28.83 30.00 28.61 29.48 382,005 +0.61(+2.11%)
Mar 03, 2015 30.00 30.15 28.42 28.87 501,550 -1.23(-4.09%)
Mar 02, 2015 29.92 30.42 29.70 30.10 217,763 +0.13(+0.43%)
Feb 27, 2015 30.37 30.58 29.87 29.97 122,185 -0.40(-1.32%)
Feb 26, 2015 30.41 30.54 29.73 30.37 119,127 +0.00(+0.00%)
Feb 25, 2015 29.59 30.74 29.51 30.37 158,255 +0.58(+1.95%)
Feb 24, 2015 30.35 30.45 29.26 29.79 144,794 -0.57(-1.88%)
Feb 23, 2015 30.02 30.70 29.70 30.36 155,768 +0.38(+1.27%)
Feb 20, 2015 30.07 30.27 29.64 29.98 210,886 -0.05(-0.17%)
Feb 19, 2015 29.41 30.41 29.28 30.03 285,673 +0.62(+2.11%)
Feb 18, 2015 28.90 29.49 28.90 29.41 157,381 +0.39(+1.34%)
Feb 17, 2015 28.90 29.19 28.63 29.02 270,273 +0.26(+0.90%)
Feb 13, 2015 28.90 28.76 28.76 28.76 121,000 -0.12(-0.42%)
Feb 12, 2015 28.68 28.98 28.60 28.88 216,871 +0.53(+1.87%)
Feb 11, 2015 27.84 28.79 27.43 28.35 393,279 +0.51(+1.83%)
Feb 10, 2015 27.73 28.06 27.37 27.84 174,521 +0.36(+1.31%)
Feb 09, 2015 27.73 28.10 27.25 27.48 160,561 -0.29(-1.04%)
Feb 06, 2015 28.54 28.67 27.59 27.77 149,089 -0.71(-2.49%)
Feb 05, 2015 28.04 28.51 27.81 28.48 247,319 +0.60(+2.15%)
Feb 04, 2015 28.14 28.28 27.40 27.88 199,039 -0.47(-1.66%)
Feb 03, 2015 28.40 28.57 27.46 28.35 245,210 +0.09(+0.32%)
Feb 02, 2015 28.03 28.29 27.54 28.26 169,806 +0.23(+0.82%)
Jan 30, 2015 28.62 28.90 27.83 28.03 232,470 -0.77(-2.67%)
Jan 29, 2015 28.84 28.99 28.43 28.80 218,005 +0.02(+0.07%)
Jan 28, 2015 28.85 29.00 28.36 28.78 364,844 -0.02(-0.07%)
Jan 27, 2015 28.13 28.99 28.13 28.80 154,422 +0.25(+0.88%)
Jan 26, 2015 28.43 28.90 28.00 28.55 108,248 +0.16(+0.56%)
Jan 23, 2015 28.90 28.90 28.09 28.39 133,134 -0.52(-1.80%)
Jan 22, 2015 28.20 28.94 27.55 28.91 331,029 +0.98(+3.51%)
Jan 21, 2015 27.96 28.34 27.58 27.93 270,476 -0.08(-0.29%)
Jan 20, 2015 28.31 28.32 26.72 28.01 239,476 -0.16(-0.57%)
Jan 16, 2015 27.27 28.40 27.27 28.17 128,037 +0.71(+2.59%)
Jan 15, 2015 28.49 28.59 27.28 27.46 236,989 -1.02(-3.58%)
Jan 14, 2015 27.62 28.93 27.62 28.48 317,818 +0.59(+2.12%)
Jan 13, 2015 28.18 28.37 27.37 27.89 174,030 +0.05(+0.18%)
Jan 12, 2015 28.20 28.43 27.12 27.84 232,021 +0.24(+0.87%)
Jan 09, 2015 27.22 27.73 26.75 27.60 188,702 +0.34(+1.25%)
Jan 08, 2015 26.96 27.59 26.52 27.26 239,983 +0.57(+2.14%)
Jan 07, 2015 26.39 26.98 26.25 26.69 176,254 +0.46(+1.75%)
Jan 06, 2015 26.81 26.97 25.97 26.23 239,522 -0.49(-1.83%)
Jan 05, 2015 26.67 27.43 26.48 26.72 137,451 -0.18(-0.67%)
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.