Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.62 22.76 22.41 22.55 207,203 +0.05(+0.22%)
Jun 29, 2011 22.77 22.77 22.37 22.50 83,686 -0.13(-0.57%)
Jun 28, 2011 22.11 22.79 22.11 22.63 252,155 +0.52(+2.35%)
Jun 27, 2011 21.96 22.37 21.83 22.11 102,980 +0.20(+0.91%)
Jun 24, 2011 22.05 22.10 21.75 21.91 513,609 -0.10(-0.45%)
Jun 23, 2011 21.78 22.15 21.26 22.01 211,198 +0.14(+0.64%)
Jun 22, 2011 22.26 22.32 21.70 21.87 153,958 -0.47(-2.10%)
Jun 21, 2011 22.22 22.76 22.21 22.34 216,375 +0.37(+1.68%)
Jun 20, 2011 22.15 22.21 21.67 21.97 231,852 +0.09(+0.41%)
Jun 17, 2011 22.58 22.58 21.62 21.88 666,049 -0.49(-2.19%)
Jun 16, 2011 22.95 22.99 22.12 22.37 207,682 -0.52(-2.27%)
Jun 15, 2011 23.49 23.49 22.74 22.89 143,642 -0.77(-3.25%)
Jun 14, 2011 23.04 23.80 22.94 23.66 224,666 +0.92(+4.05%)
Jun 13, 2011 23.36 23.75 22.56 22.74 243,541 -0.53(-2.28%)
Jun 10, 2011 23.79 23.88 23.04 23.27 204,605 -0.61(-2.55%)
Jun 09, 2011 24.09 24.59 23.72 23.88 320,292 -0.14(-0.58%)
Jun 08, 2011 23.82 24.20 23.53 24.02 181,718 +0.02(+0.08%)
Jun 07, 2011 24.09 24.20 23.11 24.00 179,011 +0.55(+2.35%)
Jun 06, 2011 23.55 23.61 23.13 23.45 135,990 -0.15(-0.64%)
Jun 03, 2011 23.65 23.91 23.50 23.60 119,802 +2.94(+14.23%)
May 24, 2011 20.99 20.99 20.44 20.66 172,330 -0.20(-0.96%)
May 23, 2011 21.53 21.53 20.84 20.86 118,401 -0.97(-4.44%)
May 20, 2011 22.00 22.10 21.74 21.83 119,117 -0.28(-1.27%)
May 19, 2011 22.19 22.23 21.48 22.11 116,681 +0.09(+0.41%)
May 18, 2011 22.12 22.35 21.88 22.02 66,193 -0.01(-0.05%)
May 17, 2011 21.71 22.21 21.69 22.03 134,674 +0.07(+0.32%)
May 16, 2011 21.93 22.32 21.84 21.96 87,047 -0.05(-0.23%)
May 13, 2011 23.12 23.14 21.98 22.01 105,519 -1.01(-4.39%)
May 12, 2011 22.26 23.08 22.26 23.02 140,273 +0.60(+2.68%)
May 11, 2011 22.18 22.58 22.18 22.42 140,280 +0.24(+1.08%)
May 10, 2011 22.38 22.38 21.66 22.18 223,816 -0.06(-0.27%)
May 09, 2011 22.85 22.85 21.48 22.24 395,639 -0.76(-3.30%)
May 06, 2011 22.97 23.64 22.85 23.00 180,053 +0.00(+0.00%)
May 05, 2011 23.76 23.76 22.91 23.00 156,012 -0.65(-2.75%)
May 04, 2011 23.62 23.72 23.17 23.65 204,398 +0.05(+0.21%)
May 03, 2011 23.64 24.09 23.51 23.60 105,383 -0.10(-0.42%)
May 02, 2011 23.62 23.73 23.60 23.70 147,265 +0.42(+1.80%)
Apr 29, 2011 23.79 24.07 23.00 23.28 161,490 -0.45(-1.90%)
Apr 28, 2011 24.00 24.28 23.65 23.73 167,502 -0.08(-0.34%)
Apr 27, 2011 24.00 24.09 23.64 23.81 162,291 -0.20(-0.83%)
Apr 26, 2011 23.42 24.27 23.28 24.01 139,441 +0.67(+2.87%)
Apr 25, 2011 23.54 23.59 23.15 23.34 51,152 -0.23(-0.98%)
Apr 21, 2011 23.97 23.97 23.50 23.57 35,817 -0.30(-1.26%)
Apr 20, 2011 24.06 24.24 23.79 23.87 94,915 +0.15(+0.63%)
Apr 19, 2011 23.48 24.09 23.48 23.72 122,817 +0.32(+1.37%)
Apr 18, 2011 24.00 24.00 22.59 23.40 213,430 -0.95(-3.90%)
Apr 15, 2011 24.49 24.51 24.07 24.35 139,611 -0.21(-0.86%)
Apr 14, 2011 24.44 24.68 24.12 24.56 55,788 -0.12(-0.49%)
Apr 13, 2011 24.62 25.24 24.41 24.68 231,983 +0.21(+0.86%)
Apr 12, 2011 24.24 24.67 24.24 24.47 95,567 +0.13(+0.53%)
Apr 11, 2011 24.41 24.53 24.15 24.34 81,848 -0.06(-0.25%)
Apr 08, 2011 24.92 24.92 24.15 24.40 96,371 -0.34(-1.37%)
Apr 07, 2011 24.89 24.97 24.53 24.74 92,835 -0.11(-0.44%)
Apr 06, 2011 24.48 24.94 24.35 24.85 139,578 +0.21(+0.85%)
Apr 05, 2011 24.55 24.95 24.34 24.64 89,609 +0.04(+0.16%)
Apr 04, 2011 24.76 24.87 24.41 24.60 87,540 -0.25(-1.01%)
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.