Emergent Biosolutions (NY: EBS )

42.72 USD -1.49 (-3.37%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.93 31.80 29.39 31.53 1,384,199 +3.77(+13.58%)
Sep 29, 2016 29.04 29.14 27.37 27.76 573,274 -1.40(-4.80%)
Sep 28, 2016 28.58 29.17 28.31 29.16 576,595 +0.66(+2.32%)
Sep 27, 2016 28.01 28.50 27.98 28.50 234,956 +0.40(+1.42%)
Sep 26, 2016 28.21 28.24 27.81 28.10 237,316 -0.26(-0.92%)
Sep 23, 2016 28.70 28.86 28.19 28.36 319,535 -0.38(-1.32%)
Sep 22, 2016 28.70 28.87 28.46 28.74 374,436 +0.15(+0.52%)
Sep 21, 2016 28.20 28.72 27.98 28.59 838,605 +0.59(+2.11%)
Sep 20, 2016 27.23 28.22 26.88 28.00 555,035 +1.01(+3.74%)
Sep 19, 2016 27.41 27.59 26.81 26.99 383,473 -0.50(-1.82%)
Sep 16, 2016 27.39 27.69 26.96 27.49 1,097,818 +0.04(+0.15%)
Sep 15, 2016 27.02 27.51 26.70 27.45 265,621 +0.50(+1.86%)
Sep 14, 2016 26.83 27.39 26.69 26.95 483,598 +0.14(+0.52%)
Sep 13, 2016 27.30 27.39 26.41 26.81 240,705 -0.74(-2.69%)
Sep 12, 2016 26.64 27.55 26.49 27.55 331,797 +0.84(+3.14%)
Sep 09, 2016 27.63 27.84 26.70 26.71 435,026 -1.15(-4.13%)
Sep 08, 2016 27.76 27.94 27.61 27.86 287,981 +0.17(+0.61%)
Sep 07, 2016 27.33 27.93 27.33 27.69 302,636 +0.34(+1.24%)
Sep 06, 2016 26.96 27.67 26.81 27.35 335,318 +0.45(+1.67%)
Sep 02, 2016 26.43 26.90 26.90 26.90 385,400 +0.49(+1.86%)
Sep 01, 2016 26.69 26.88 26.23 26.41 269,461 -0.24(-0.90%)
Aug 31, 2016 26.90 26.90 26.14 26.65 368,418 -0.41(-1.52%)
Aug 30, 2016 27.46 27.64 26.97 27.06 530,195 -0.40(-1.46%)
Aug 29, 2016 27.51 27.74 27.21 27.46 410,834 -0.13(-0.47%)
Aug 26, 2016 27.60 28.24 27.32 27.59 515,422 +0.34(+1.25%)
Aug 25, 2016 27.00 27.64 26.79 27.25 361,367 +0.19(+0.70%)
Aug 24, 2016 27.44 28.23 27.00 27.06 453,734 -0.57(-2.06%)
Aug 23, 2016 27.78 27.87 27.52 27.63 228,809 -0.14(-0.50%)
Aug 22, 2016 28.01 28.19 27.54 27.77 352,699 -0.24(-0.86%)
Aug 19, 2016 27.89 28.07 27.54 28.01 468,435 +0.09(+0.32%)
Aug 18, 2016 26.87 27.93 26.79 27.92 459,980 +1.02(+3.79%)
Aug 17, 2016 26.58 26.91 26.53 26.90 1,008,511 +0.34(+1.28%)
Aug 16, 2016 27.78 28.17 26.56 26.56 654,580 -0.86(-3.14%)
Aug 15, 2016 27.02 27.66 26.97 27.42 522,321 +0.55(+2.05%)
Aug 12, 2016 27.43 27.43 26.76 26.87 850,255 -0.73(-2.64%)
Aug 11, 2016 27.36 28.29 27.35 27.60 496,635 +0.16(+0.58%)
Aug 10, 2016 29.55 29.56 27.43 27.44 610,568 -2.19(-7.39%)
Aug 09, 2016 29.61 29.75 29.28 29.63 337,648 -0.14(-0.47%)
Aug 08, 2016 29.71 29.86 29.29 29.77 715,717 -0.01(-0.03%)
Aug 05, 2016 29.52 30.89 27.89 29.78 1,283,543 -0.91(-2.97%)
Aug 04, 2016 30.62 30.98 30.02 30.69 614,589 +0.27(+0.89%)
Aug 03, 2016 30.29 30.92 29.85 30.42 556,261 -0.05(-0.16%)
Aug 02, 2016 31.04 31.20 30.41 30.47 787,457 -0.50(-1.61%)
Aug 01, 2016 31.92 31.92 30.28 30.97 740,074 -2.42(-7.25%)
Jul 29, 2016 32.92 33.67 32.03 33.39 944,463 +0.54(+1.64%)
Jul 28, 2016 33.68 34.10 32.83 32.85 448,698 -0.93(-2.75%)
Jul 27, 2016 33.53 34.00 33.24 33.78 272,603 +0.34(+1.02%)
Jul 26, 2016 33.03 33.82 32.78 33.44 435,506 +0.20(+0.60%)
Jul 25, 2016 31.99 33.44 31.81 33.24 629,545 +0.90(+2.78%)
Jul 22, 2016 32.26 32.93 31.83 32.34 501,758 +0.04(+0.12%)
Jul 21, 2016 31.78 32.44 31.78 32.30 630,236 +0.50(+1.57%)
Jul 20, 2016 30.29 32.00 30.21 31.80 507,393 +1.50(+4.95%)
Jul 19, 2016 31.14 31.45 29.89 30.30 658,827 -0.97(-3.10%)
Jul 18, 2016 31.12 31.50 30.87 31.27 428,303 +0.09(+0.29%)
Jul 15, 2016 31.18 31.78 30.36 31.18 984,642 +0.39(+1.27%)
Jul 14, 2016 30.74 31.26 30.32 30.79 534,381 +0.05(+0.16%)
Jul 13, 2016 31.53 32.10 30.71 30.74 563,868 -0.77(-2.44%)
Jul 12, 2016 30.76 31.79 30.76 31.51 751,649 +1.04(+3.41%)
Jul 11, 2016 30.25 30.60 29.81 30.47 698,944 +0.43(+1.43%)
Jul 08, 2016 29.58 30.15 29.58 30.04 565,654 +0.46(+1.56%)
Jul 07, 2016 29.36 29.85 29.15 29.58 387,000 +0.28(+0.96%)
Jul 06, 2016 28.74 29.51 28.67 29.30 418,579 +0.52(+1.81%)
Jul 05, 2016 28.78 28.98 28.30 28.78 538,901 +0.07(+0.24%)
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.