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 (%)
Aug 31, 2015 34.41 35.46 33.20 33.29 281,336 -1.35(-3.90%)
Aug 28, 2015 34.19 34.76 34.02 34.64 199,288 +0.36(+1.05%)
Aug 27, 2015 34.48 35.97 33.82 34.28 642,844 +0.14(+0.41%)
Aug 26, 2015 33.94 34.19 32.64 34.14 450,158 +0.90(+2.71%)
Aug 25, 2015 33.21 33.78 32.49 33.24 455,944 +0.59(+1.81%)
Aug 24, 2015 31.87 33.90 31.64 32.65 447,800 -0.83(-2.48%)
Aug 21, 2015 32.17 34.07 31.59 33.48 290,295 +0.73(+2.23%)
Aug 20, 2015 33.37 33.89 32.74 32.75 195,294 -1.10(-3.25%)
Aug 19, 2015 33.77 34.23 33.32 33.85 130,147 -0.08(-0.24%)
Aug 18, 2015 34.64 35.11 33.86 33.93 189,873 -0.80(-2.30%)
Aug 17, 2015 34.08 34.84 33.90 34.73 371,484 +0.57(+1.67%)
Aug 14, 2015 34.63 34.92 33.68 34.16 144,977 -0.61(-1.75%)
Aug 13, 2015 35.79 36.20 34.63 34.77 224,715 -0.50(-1.42%)
Aug 12, 2015 35.39 35.91 34.45 35.27 266,065 -0.36(-1.01%)
Aug 11, 2015 34.91 36.00 34.62 35.63 527,293 +0.34(+0.96%)
Aug 10, 2015 34.76 35.69 34.69 35.29 484,451 +0.86(+2.50%)
Aug 07, 2015 34.49 34.60 32.57 34.43 501,757 -0.17(-0.49%)
Aug 06, 2015 34.50 35.49 33.50 34.60 523,433 +1.87(+5.71%)
Aug 05, 2015 33.18 33.38 32.68 32.73 132,861 -0.27(-0.82%)
Aug 04, 2015 33.04 33.17 32.76 33.00 140,112 +0.07(+0.21%)
Aug 03, 2015 32.96 33.31 32.30 32.93 101,286 +0.10(+0.30%)
Jul 31, 2015 32.82 33.40 32.27 32.83 157,054 +0.07(+0.21%)
Jul 30, 2015 32.37 33.05 31.45 32.76 190,232 +0.36(+1.11%)
Jul 29, 2015 33.46 33.61 32.12 32.40 181,338 -1.20(-3.57%)
Jul 28, 2015 33.00 33.93 32.72 33.60 143,785 +0.81(+2.47%)
Jul 27, 2015 32.59 33.06 31.94 32.79 171,368 -0.02(-0.06%)
Jul 24, 2015 33.30 33.82 32.59 32.81 188,198 -0.62(-1.85%)
Jul 23, 2015 34.10 34.41 33.41 33.43 174,330 -0.66(-1.94%)
Jul 22, 2015 33.45 34.28 33.45 34.09 262,750 +0.39(+1.16%)
Jul 21, 2015 34.14 34.24 33.50 33.70 209,836 -0.55(-1.61%)
Jul 20, 2015 34.50 34.50 33.91 34.25 390,334 -0.19(-0.55%)
Jul 17, 2015 34.00 34.48 33.56 34.44 277,981 +0.51(+1.50%)
Jul 16, 2015 33.68 34.07 33.29 33.93 415,123 +0.54(+1.62%)
Jul 15, 2015 34.00 34.09 33.26 33.39 288,751 -0.53(-1.56%)
Jul 14, 2015 33.41 34.09 33.29 33.92 169,387 +0.49(+1.47%)
Jul 13, 2015 34.00 34.49 33.36 33.43 322,178 -0.42(-1.24%)
Jul 10, 2015 33.25 33.98 32.78 33.85 165,250 +1.10(+3.36%)
Jul 09, 2015 32.88 33.24 32.40 32.75 241,758 +0.33(+1.02%)
Jul 08, 2015 32.77 33.08 32.18 32.42 275,070 -0.67(-2.02%)
Jul 07, 2015 33.00 33.19 32.12 33.09 231,641 +0.24(+0.73%)
Jul 06, 2015 32.04 33.42 31.75 32.85 157,426 +0.49(+1.51%)
Jul 02, 2015 33.34 32.36 32.36 32.36 195,300 -0.96(-2.88%)
Jul 01, 2015 33.28 33.51 32.53 33.32 337,320 +0.37(+1.12%)
Jun 30, 2015 32.39 33.12 32.18 32.95 176,804 +0.87(+2.71%)
Jun 29, 2015 33.09 33.45 31.73 32.08 245,348 -1.51(-4.50%)
Jun 26, 2015 33.00 33.68 32.65 33.59 607,327 +0.68(+2.07%)
Jun 25, 2015 32.73 33.00 32.55 32.91 101,286 +0.27(+0.83%)
Jun 24, 2015 33.70 33.73 32.56 32.64 184,880 -1.05(-3.12%)
Jun 23, 2015 33.11 33.84 32.93 33.69 300,941 +0.45(+1.35%)
Jun 22, 2015 32.92 33.25 32.54 33.24 245,211 +0.47(+1.43%)
Jun 19, 2015 32.18 32.88 31.91 32.77 432,988 +0.73(+2.28%)
Jun 18, 2015 31.29 32.19 31.20 32.04 254,948 +0.79(+2.53%)
Jun 17, 2015 31.31 31.61 30.85 31.25 146,708 +0.14(+0.45%)
Jun 16, 2015 31.51 31.93 31.01 31.11 228,129 -0.82(-2.57%)
Jun 15, 2015 31.50 32.00 31.03 31.93 191,594 +0.09(+0.28%)
Jun 12, 2015 32.16 32.33 31.80 31.84 137,874 -0.52(-1.61%)
Jun 11, 2015 32.36 32.72 31.95 32.36 232,324 -0.02(-0.06%)
Jun 10, 2015 31.78 32.50 31.52 32.38 309,667 +0.58(+1.82%)
Jun 09, 2015 32.13 32.14 31.44 31.80 181,641 -0.23(-0.72%)
Jun 08, 2015 32.12 32.44 32.00 32.03 191,838 -0.13(-0.40%)
Jun 05, 2015 32.11 32.36 31.73 32.16 467,065 -0.07(-0.22%)
Jun 04, 2015 31.90 32.45 31.70 32.23 286,674 +0.19(+0.59%)
Jun 03, 2015 31.46 32.24 31.32 32.04 381,875 +0.58(+1.84%)
Jun 02, 2015 31.23 31.79 30.72 31.46 255,762 +0.09(+0.29%)
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.