Emergent Biosolutions (NY: EBS )

2.595 +0.005 (+0.19%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 24.30 24.89 24.23 24.85 131,282 +0.69(+2.86%)
Mar 31, 2011 24.19 24.74 23.91 24.16 290,267 -0.03(-0.12%)
Mar 30, 2011 24.19 24.19 24.19 24.19 273,775 +0.60(+2.54%)
Mar 29, 2011 23.31 23.72 23.31 23.59 182,585 +0.22(+0.94%)
Mar 28, 2011 23.40 23.70 23.29 23.37 120,838 -0.03(-0.13%)
Mar 25, 2011 23.66 24.00 23.38 23.40 181,399 -0.13(-0.55%)
Mar 24, 2011 23.57 23.58 23.33 23.53 199,067 +0.05(+0.21%)
Mar 23, 2011 23.50 23.60 23.17 23.48 132,256 -0.09(-0.38%)
Mar 22, 2011 23.60 23.77 23.45 23.57 169,304 +0.00(+0.00%)
Mar 21, 2011 23.73 23.92 23.46 23.57 270,445 -0.03(-0.13%)
Mar 18, 2011 24.03 24.45 23.45 23.60 815,776 -0.28(-1.17%)
Mar 17, 2011 24.23 24.33 23.73 23.88 444,379 +0.06(+0.25%)
Mar 16, 2011 23.62 24.21 23.52 23.82 318,395 +0.06(+0.25%)
Mar 15, 2011 23.86 24.15 23.72 23.76 364,435 -0.39(-1.61%)
Mar 14, 2011 22.16 24.94 22.16 24.15 586,034 +1.32(+5.78%)
Mar 11, 2011 19.21 22.92 18.32 22.83 772,909 +0.34(+1.51%)
Mar 10, 2011 22.20 22.64 22.14 22.49 202,416 -0.42(-1.83%)
Mar 09, 2011 22.21 22.96 22.09 22.91 140,823 +0.61(+2.74%)
Mar 08, 2011 21.12 22.43 21.09 22.30 123,953 +1.15(+5.44%)
Mar 07, 2011 21.22 21.38 20.86 21.15 137,950 +0.01(+0.05%)
Mar 04, 2011 21.18 21.28 20.96 21.14 166,151 -0.06(-0.28%)
Mar 03, 2011 20.81 21.21 20.75 21.20 276,820 +0.39(+1.87%)
Mar 02, 2011 20.97 21.44 20.56 20.81 135,440 -0.07(-0.34%)
Mar 01, 2011 21.08 21.32 20.87 20.88 225,447 -0.16(-0.76%)
Feb 28, 2011 21.28 21.55 20.88 21.04 76,038 -0.20(-0.94%)
Feb 25, 2011 20.92 21.24 20.63 21.24 72,989 +0.37(+1.77%)
Feb 24, 2011 20.92 21.06 20.57 20.87 111,780 -0.06(-0.29%)
Feb 23, 2011 21.63 21.80 20.90 20.93 137,061 -0.71(-3.28%)
Feb 22, 2011 22.11 22.31 21.63 21.64 71,989 -0.67(-3.00%)
Feb 18, 2011 22.01 22.65 21.77 22.31 114,490 +0.50(+2.29%)
Feb 17, 2011 21.55 21.98 21.55 21.81 92,316 +0.24(+1.11%)
Feb 16, 2011 21.85 21.85 21.44 21.57 55,807 -0.15(-0.69%)
Feb 15, 2011 22.12 22.16 21.64 21.72 117,005 -0.41(-1.85%)
Feb 14, 2011 21.81 22.36 21.75 22.13 65,238 +0.38(+1.75%)
Feb 11, 2011 21.42 21.75 21.39 21.75 54,254 +0.22(+1.02%)
Feb 10, 2011 21.48 21.93 21.47 21.53 97,446 -0.10(-0.46%)
Feb 09, 2011 22.08 22.11 21.51 21.63 73,068 -0.43(-1.95%)
Feb 08, 2011 21.36 22.06 21.30 22.06 77,723 +0.62(+2.89%)
Feb 07, 2011 21.53 21.89 21.30 21.44 90,861 -0.17(-0.79%)
Feb 04, 2011 21.57 21.85 21.47 21.61 82,009 -0.36(-1.64%)
Feb 03, 2011 22.03 22.11 21.57 21.97 108,511 -0.09(-0.41%)
Feb 02, 2011 21.73 22.15 21.73 22.06 120,074 +0.22(+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.