Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.59 22.79 22.16 22.46 202,996 -0.10(-0.44%)
Jun 27, 2014 22.21 22.67 22.07 22.56 222,732 +0.24(+1.08%)
Jun 26, 2014 22.61 22.61 22.08 22.32 194,037 -0.27(-1.20%)
Jun 25, 2014 22.03 22.63 21.76 22.59 166,407 +0.52(+2.36%)
Jun 24, 2014 22.31 22.68 21.97 22.07 190,924 -0.17(-0.76%)
Jun 23, 2014 22.71 22.96 22.17 22.24 181,570 -0.52(-2.28%)
Jun 20, 2014 22.98 23.09 22.50 22.76 519,420 -0.22(-0.96%)
Jun 19, 2014 22.76 23.01 22.48 22.98 202,278 +0.25(+1.10%)
Jun 18, 2014 22.35 22.77 21.84 22.73 500,195 +0.44(+1.97%)
Jun 17, 2014 22.48 22.68 22.17 22.29 239,855 -0.21(-0.93%)
Jun 16, 2014 22.48 22.71 22.08 22.50 152,625 -0.02(-0.09%)
Jun 13, 2014 22.60 22.60 21.70 22.52 348,308 -0.05(-0.22%)
Jun 12, 2014 22.31 22.65 22.02 22.57 320,461 +0.20(+0.89%)
Jun 11, 2014 22.74 22.74 22.06 22.37 146,389 -0.50(-2.19%)
Jun 10, 2014 22.51 22.92 22.37 22.87 159,993 +0.87(+3.95%)
Jun 06, 2014 22.33 22.41 21.82 22.00 238,405 -0.23(-1.03%)
Jun 05, 2014 21.55 22.27 21.05 22.23 342,856 +0.78(+3.64%)
Jun 04, 2014 21.29 21.67 20.97 21.45 155,990 +0.17(+0.80%)
Jun 03, 2014 21.43 21.51 20.97 21.28 295,764 -0.24(-1.12%)
Jun 02, 2014 21.69 21.85 21.11 21.52 132,318 -0.17(-0.78%)
May 30, 2014 21.62 21.99 21.54 21.69 199,149 +0.01(+0.05%)
May 29, 2014 21.81 21.97 21.51 21.68 137,119 -0.13(-0.60%)
May 28, 2014 22.33 22.84 21.67 21.81 488,901 -0.55(-2.46%)
May 27, 2014 21.24 22.43 21.23 22.36 439,920 +1.26(+5.97%)
May 23, 2014 21.04 21.10 21.10 21.10 151,000 +0.02(+0.07%)
May 22, 2014 20.39 21.27 20.39 21.08 178,551 +0.64(+3.16%)
May 21, 2014 20.43 20.66 20.28 20.44 203,104 +0.02(+0.10%)
May 20, 2014 20.89 20.97 20.04 20.42 592,576 -0.54(-2.58%)
May 19, 2014 20.71 21.26 20.71 20.96 278,169 +0.19(+0.91%)
May 16, 2014 20.92 21.08 20.35 20.77 528,577 -0.13(-0.62%)
May 15, 2014 21.27 21.66 20.43 20.90 516,016 -0.11(-0.52%)
May 14, 2014 20.81 21.41 20.70 21.01 570,086 +0.11(+0.53%)
May 13, 2014 21.55 21.70 20.84 20.90 828,310 -0.62(-2.88%)
May 12, 2014 22.77 22.77 21.32 21.52 958,714 -1.21(-5.32%)
May 09, 2014 22.19 22.98 21.75 22.73 1,334,462 -2.32(-9.26%)
May 08, 2014 25.21 26.19 24.98 25.05 195,928 -0.36(-1.42%)
May 07, 2014 25.67 25.86 24.85 25.41 533,072 -0.21(-0.82%)
May 06, 2014 25.92 26.56 25.62 25.62 513,342 -0.30(-1.16%)
May 05, 2014 25.99 26.22 25.54 25.92 326,097 -0.25(-0.96%)
May 02, 2014 26.10 26.38 25.76 26.17 413,031 +0.15(+0.58%)
May 01, 2014 26.41 26.71 25.55 26.02 393,292 -0.34(-1.29%)
Apr 30, 2014 25.71 26.60 25.44 26.36 380,647 +0.65(+2.53%)
Apr 29, 2014 25.11 26.12 24.95 25.71 319,641 +0.68(+2.72%)
Apr 28, 2014 24.86 25.64 24.32 25.03 288,076 +0.20(+0.81%)
Apr 25, 2014 26.11 26.23 24.81 24.83 324,002 -1.43(-5.45%)
Apr 24, 2014 26.62 26.62 25.45 26.26 270,419 -0.24(-0.91%)
Apr 23, 2014 26.70 27.17 26.24 26.50 369,449 -0.28(-1.05%)
Apr 22, 2014 25.92 27.07 25.85 26.78 458,910 +0.96(+3.72%)
Apr 21, 2014 25.61 25.99 24.89 25.82 430,280 +0.38(+1.49%)
Apr 17, 2014 25.14 25.44 25.44 25.44 416,800 +0.34(+1.35%)
Apr 16, 2014 23.91 25.25 23.82 25.10 548,794 +1.41(+5.95%)
Apr 15, 2014 23.22 24.00 22.51 23.69 536,911 +0.61(+2.64%)
Apr 14, 2014 23.44 23.84 22.45 23.08 345,183 -0.12(-0.52%)
Apr 11, 2014 23.31 23.80 23.00 23.20 682,970 -0.46(-1.94%)
Apr 10, 2014 24.55 24.77 23.52 23.66 471,443 -0.89(-3.63%)
Apr 09, 2014 24.29 24.79 24.22 24.55 581,656 +0.27(+1.11%)
Apr 08, 2014 24.26 24.60 23.75 24.28 317,417 +0.02(+0.08%)
Apr 07, 2014 23.65 24.38 23.12 24.26 577,060 +0.60(+2.54%)
Apr 04, 2014 25.16 25.16 23.46 23.66 469,384 -1.35(-5.40%)
Apr 03, 2014 25.88 25.96 24.62 25.01 443,924 -0.89(-3.44%)
Apr 02, 2014 25.90 26.00 25.48 25.90 296,576 +0.15(+0.58%)
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.