Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.76 13.59 13.59 13.59 142,100 -0.21(-1.52%)
Dec 30, 2009 13.64 13.82 13.50 13.80 144,501 +0.17(+1.25%)
Dec 29, 2009 13.49 13.68 13.35 13.63 156,582 +0.14(+1.04%)
Dec 28, 2009 12.75 13.75 12.75 13.49 332,452 +0.83(+6.56%)
Dec 24, 2009 12.50 12.71 12.50 12.66 144,215 +0.18(+1.44%)
Dec 23, 2009 12.46 12.65 12.36 12.48 237,352 -0.01(-0.08%)
Dec 22, 2009 12.59 12.70 12.45 12.49 592,912 -0.13(-1.03%)
Dec 21, 2009 12.60 12.74 12.49 12.62 226,454 +0.06(+0.48%)
Dec 18, 2009 12.65 12.76 12.40 12.56 450,325 +0.02(+0.16%)
Dec 17, 2009 12.54 12.74 12.45 12.54 425,676 -0.46(-3.54%)
Dec 16, 2009 13.11 13.11 12.54 13.00 398,933 +0.01(+0.08%)
Dec 15, 2009 13.08 13.21 12.99 12.99 323,163 -0.14(-1.07%)
Dec 14, 2009 13.11 13.20 12.98 13.13 239,674 +0.12(+0.92%)
Dec 11, 2009 13.09 13.35 12.94 13.01 311,218 -0.10(-0.76%)
Dec 10, 2009 13.30 13.41 13.01 13.11 246,370 -0.12(-0.91%)
Dec 09, 2009 13.23 13.66 13.01 13.23 330,230 -0.02(-0.15%)
Dec 08, 2009 12.95 13.63 12.50 13.25 1,366,378 -1.15(-7.99%)
Dec 07, 2009 14.54 14.56 14.20 14.40 254,602 -0.13(-0.89%)
Dec 04, 2009 14.65 14.87 14.31 14.53 541,835 -0.04(-0.27%)
Dec 03, 2009 14.95 15.08 14.52 14.57 198,484 -0.32(-2.15%)
Dec 02, 2009 14.46 15.20 14.46 14.89 380,874 +0.40(+2.76%)
Dec 01, 2009 14.46 14.66 14.37 14.49 490,389 +0.13(+0.91%)
Nov 30, 2009 14.26 14.41 14.06 14.36 297,494 +0.13(+0.91%)
Nov 27, 2009 13.84 14.36 13.75 14.23 70,040 +0.04(+0.28%)
Nov 25, 2009 14.24 14.36 14.00 14.19 108,178 -0.07(-0.49%)
Nov 24, 2009 13.94 14.26 13.94 14.26 211,174 +0.28(+2.00%)
Nov 23, 2009 13.91 14.09 13.88 13.98 346,773 +0.19(+1.38%)
Nov 20, 2009 13.82 13.83 13.50 13.79 182,188 -0.04(-0.29%)
Nov 19, 2009 13.75 14.05 13.57 13.83 315,941 -0.18(-1.28%)
Nov 18, 2009 14.00 14.18 13.94 14.01 205,977 -0.07(-0.50%)
Nov 17, 2009 14.11 14.20 13.93 14.08 164,016 -0.03(-0.21%)
Nov 16, 2009 13.68 14.14 13.59 14.11 357,511 +0.63(+4.67%)
Nov 13, 2009 14.89 14.89 13.44 13.48 935,104 -1.38(-9.29%)
Nov 12, 2009 15.19 15.24 14.81 14.86 132,733 -0.39(-2.56%)
Nov 11, 2009 15.46 15.76 15.11 15.25 208,287 -0.16(-1.04%)
Nov 10, 2009 15.20 15.71 15.16 15.41 372,499 -0.14(-0.90%)
Nov 09, 2009 15.78 15.99 15.28 15.55 2,246,803 -0.11(-0.70%)
Nov 06, 2009 14.97 15.66 14.51 15.66 481,278 +0.14(+0.90%)
Nov 05, 2009 15.67 15.67 15.39 15.52 233,241 -0.02(-0.13%)
Nov 04, 2009 15.88 16.13 15.48 15.54 297,915 -0.19(-1.21%)
Nov 03, 2009 15.30 15.84 15.19 15.73 532,017 +1.14(+7.81%)
Nov 02, 2009 14.45 14.80 14.32 14.59 176,900 +0.17(+1.18%)
Oct 30, 2009 14.40 14.87 14.11 14.42 214,085 -0.45(-3.03%)
Oct 29, 2009 14.11 15.15 14.11 14.87 289,757 +0.77(+5.46%)
Oct 28, 2009 14.66 14.72 14.04 14.10 274,147 -0.63(-4.28%)
Oct 27, 2009 15.02 15.20 14.56 14.73 266,025 -0.29(-1.93%)
Oct 26, 2009 14.92 15.09 14.65 15.02 202,032 +0.03(+0.20%)
Oct 23, 2009 14.90 15.01 14.70 14.99 190,392 -0.11(-0.73%)
Oct 22, 2009 14.81 15.31 14.79 15.10 140,346 +0.23(+1.55%)
Oct 21, 2009 14.75 15.21 14.61 14.87 352,411 +0.13(+0.88%)
Oct 20, 2009 14.85 15.09 14.71 14.74 502,388 -0.94(-5.99%)
Oct 19, 2009 16.38 16.39 15.44 15.68 525,149 -0.61(-3.74%)
Oct 16, 2009 17.02 17.09 16.17 16.29 367,853 -0.96(-5.57%)
Oct 15, 2009 16.84 17.28 16.51 17.25 280,536 -0.02(-0.12%)
Oct 14, 2009 17.16 17.29 16.84 17.27 205,669 +0.27(+1.59%)
Oct 13, 2009 17.42 17.42 16.73 17.00 276,397 -0.42(-2.41%)
Oct 12, 2009 17.84 18.25 17.36 17.42 235,365 -0.09(-0.51%)
Oct 09, 2009 17.38 17.60 17.27 17.51 168,513 +0.03(+0.17%)
Oct 08, 2009 17.85 18.11 17.48 17.48 170,813 -0.09(-0.51%)
Oct 07, 2009 17.80 17.98 17.37 17.57 152,585 -0.23(-1.29%)
Oct 06, 2009 17.26 17.89 17.22 17.80 130,116 +0.55(+3.19%)
Oct 05, 2009 17.00 17.49 16.90 17.25 193,204 +0.35(+2.07%)
Oct 02, 2009 16.91 17.32 16.66 16.90 196,563 -0.04(-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.