Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.11 16.11 15.92 16.00 179,777 +0.00(+0.00%)
Mar 29, 2012 15.98 16.22 15.85 16.00 157,386 -0.07(-0.44%)
Mar 28, 2012 16.04 16.34 16.03 16.07 320,787 -0.01(-0.06%)
Mar 27, 2012 16.24 16.25 16.00 16.08 181,941 -0.18(-1.11%)
Mar 26, 2012 15.73 16.31 15.65 16.26 175,692 +0.68(+4.36%)
Mar 23, 2012 15.47 15.62 15.26 15.58 105,545 +0.06(+0.39%)
Mar 22, 2012 15.49 15.58 15.36 15.52 187,718 -0.09(-0.58%)
Mar 21, 2012 15.48 15.73 15.37 15.61 98,312 +0.11(+0.71%)
Mar 20, 2012 15.50 15.66 15.50 15.50 104,885 -0.16(-1.02%)
Mar 19, 2012 15.45 15.70 15.28 15.66 157,021 +0.16(+1.03%)
Mar 16, 2012 15.77 15.86 15.47 15.50 382,690 -0.25(-1.59%)
Mar 15, 2012 15.78 15.78 15.50 15.75 238,219 +0.02(+0.13%)
Mar 14, 2012 15.94 16.03 15.61 15.73 161,440 -0.32(-1.99%)
Mar 13, 2012 15.91 16.05 15.78 16.05 305,889 +0.22(+1.39%)
Mar 12, 2012 16.00 16.00 15.78 15.83 195,286 -0.17(-1.06%)
Mar 09, 2012 15.55 16.39 14.71 16.00 434,417 +1.35(+9.22%)
Mar 08, 2012 14.55 14.93 14.42 14.65 267,099 +0.16(+1.10%)
Mar 07, 2012 14.32 14.64 14.32 14.49 234,146 +0.17(+1.19%)
Mar 06, 2012 14.57 14.65 14.22 14.32 289,220 -0.39(-2.65%)
Mar 05, 2012 14.85 15.03 14.65 14.71 240,461 -0.18(-1.21%)
Mar 02, 2012 15.25 15.44 14.87 14.89 298,858 -0.42(-2.74%)
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.