Emergent Biosolutions (NY: EBS )

35.33 +3.64 (+11.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.60 28.80 26.76 26.76 540,991 -1.54(-5.44%)
Nov 29, 2016 28.09 28.77 28.01 28.30 472,888 -0.01(-0.04%)
Nov 28, 2016 29.93 29.93 28.22 28.31 387,993 -1.83(-6.07%)
Nov 25, 2016 29.62 30.14 29.01 30.14 233,768 +0.60(+2.03%)
Nov 23, 2016 29.54 29.54 29.54 0 +0.73(+2.53%)
Nov 22, 2016 29.42 29.62 28.51 28.81 396,684 -0.62(-2.11%)
Nov 21, 2016 29.46 29.80 29.22 29.43 268,832 +0.01(+0.03%)
Nov 18, 2016 29.85 29.89 28.87 29.42 509,614 -0.44(-1.47%)
Nov 17, 2016 29.47 29.73 29.22 29.86 338,227 +0.39(+1.32%)
Nov 16, 2016 30.20 30.87 29.40 29.47 307,713 -0.93(-3.06%)
Nov 15, 2016 31.42 31.42 30.01 30.40 362,683 -1.00(-3.18%)
Nov 14, 2016 30.91 31.98 30.55 31.40 528,036 +0.50(+1.62%)
Nov 11, 2016 30.26 31.20 30.03 30.90 540,897 +0.30(+0.98%)
Nov 10, 2016 29.09 30.70 28.89 30.60 633,507 +1.70(+5.88%)
Nov 09, 2016 27.76 28.36 27.15 28.90 704,988 +1.10(+3.96%)
Nov 08, 2016 27.42 28.70 26.50 27.80 686,188 +1.44(+5.46%)
Nov 07, 2016 25.66 26.36 25.38 26.36 503,220 +1.04(+4.11%)
Nov 04, 2016 24.74 26.22 24.70 25.32 589,284 +0.72(+2.93%)
Nov 03, 2016 25.48 25.69 24.47 24.60 552,649 -0.83(-3.26%)
Nov 02, 2016 26.91 27.16 25.38 25.43 503,311 -1.70(-6.27%)
Nov 01, 2016 26.74 27.21 26.38 27.13 336,147 +0.41(+1.53%)
Oct 31, 2016 26.92 27.00 26.33 26.72 318,610 -0.18(-0.67%)
Oct 28, 2016 27.26 27.38 26.69 26.90 277,793 -0.57(-2.07%)
Oct 27, 2016 28.02 28.26 27.38 27.47 167,434 -0.30(-1.08%)
Oct 26, 2016 27.64 28.07 27.50 27.77 198,792 -0.08(-0.29%)
Oct 25, 2016 28.33 28.45 27.66 27.85 211,572 -0.44(-1.56%)
Oct 24, 2016 28.18 28.68 28.05 28.29 199,667 +0.15(+0.53%)
Oct 21, 2016 28.27 28.34 27.80 28.14 372,698 -0.25(-0.88%)
Oct 20, 2016 28.35 28.54 28.18 28.39 271,504 -0.12(-0.42%)
Oct 19, 2016 28.77 28.85 28.11 28.51 521,036 -0.19(-0.66%)
Oct 18, 2016 29.14 29.37 28.68 28.70 311,595 +0.06(+0.21%)
Oct 17, 2016 29.28 29.34 28.19 28.64 466,183 -0.60(-2.05%)
Oct 14, 2016 30.39 30.80 29.21 29.24 542,272 -0.95(-3.15%)
Oct 13, 2016 30.60 31.06 30.16 30.19 462,764 -0.81(-2.61%)
Oct 12, 2016 31.75 31.84 30.99 31.00 330,250 -0.85(-2.67%)
Oct 11, 2016 31.95 32.26 31.76 31.85 618,394 -0.23(-0.72%)
Oct 10, 2016 31.47 32.32 31.42 32.08 280,971 +0.89(+2.85%)
Oct 07, 2016 31.84 31.84 30.62 31.19 702,667 -0.71(-2.23%)
Oct 06, 2016 31.86 32.07 31.00 31.90 440,273 -0.33(-1.02%)
Oct 05, 2016 31.59 32.80 31.37 32.23 605,943 +0.68(+2.16%)
Oct 04, 2016 31.79 31.99 31.10 31.55 592,460 -0.07(-0.22%)
Oct 03, 2016 31.54 31.72 30.55 31.62 723,564 +0.09(+0.29%)
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%)
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.