Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.52 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%)
Jan 02, 2015 27.27 27.60 26.35 26.90 113,667 -0.33(-1.21%)
Dec 31, 2014 27.15 27.23 27.23 27.23 131,700 +0.10(+0.37%)
Dec 30, 2014 27.33 27.61 27.03 27.13 77,949 -0.31(-1.13%)
Dec 29, 2014 28.00 28.04 27.42 27.44 85,068 -0.49(-1.75%)
Dec 26, 2014 27.64 28.00 27.44 27.93 104,116 +0.29(+1.05%)
Dec 24, 2014 26.43 27.64 27.64 27.64 116,000 +1.28(+4.86%)
Dec 23, 2014 27.06 27.06 25.86 26.36 154,462 -0.47(-1.75%)
Dec 22, 2014 27.00 27.19 26.27 26.83 131,931 -0.22(-0.81%)
Dec 19, 2014 26.98 27.85 26.40 27.05 706,975 +0.07(+0.26%)
Dec 18, 2014 27.64 27.64 26.57 26.98 154,287 -0.13(-0.48%)
Dec 17, 2014 25.86 27.17 25.58 27.11 299,488 +1.20(+4.63%)
Dec 16, 2014 24.88 26.22 24.75 25.91 286,345 +0.76(+3.02%)
Dec 15, 2014 26.24 26.32 25.15 25.15 343,065 -0.89(-3.42%)
Dec 12, 2014 26.00 26.50 25.81 26.04 341,882 -0.33(-1.25%)
Dec 11, 2014 25.87 26.88 25.85 26.37 305,273 +0.57(+2.21%)
Dec 10, 2014 26.00 26.00 25.68 25.80 163,621 -0.20(-0.77%)
Dec 09, 2014 25.62 26.00 25.40 26.00 257,209 +0.15(+0.58%)
Dec 08, 2014 25.75 25.96 25.39 25.85 140,239 +0.04(+0.15%)
Dec 05, 2014 25.04 25.83 25.00 25.81 119,330 +0.74(+2.95%)
Dec 04, 2014 25.57 25.83 25.00 25.07 158,297 -0.59(-2.30%)
Dec 03, 2014 25.67 25.90 25.36 25.66 90,400 -0.01(-0.04%)
Dec 02, 2014 25.72 25.96 25.44 25.67 217,476 +0.09(+0.35%)
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.