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 (%)
Mar 30, 2007 13.44 13.50 13.15 13.42 71,500 +0.02(+0.15%)
Mar 29, 2007 13.66 13.72 13.15 13.40 55,400 -0.20(-1.47%)
Mar 28, 2007 14.33 14.33 13.50 13.60 61,000 -0.82(-5.69%)
Mar 27, 2007 13.58 14.81 13.51 14.42 117,700 +0.74(+5.41%)
Mar 26, 2007 15.02 15.02 13.50 13.68 131,700 -1.39(-9.22%)
Mar 23, 2007 14.20 15.49 14.17 15.07 120,300 +0.87(+6.13%)
Mar 22, 2007 14.19 14.68 14.00 14.20 88,600 +0.74(+5.50%)
Mar 21, 2007 12.70 13.67 12.63 13.46 111,500 +1.14(+9.25%)
Mar 20, 2007 12.12 12.37 12.10 12.32 232,300 +0.18(+1.48%)
Mar 19, 2007 12.00 12.14 11.95 12.14 91,600 +0.22(+1.85%)
Mar 16, 2007 11.83 11.98 11.86 11.92 178,900 +0.10(+0.85%)
Mar 15, 2007 12.00 12.01 11.81 11.82 34,600 -0.17(-1.42%)
Mar 14, 2007 11.88 12.05 11.76 11.99 69,900 +0.11(+0.93%)
Mar 13, 2007 11.95 11.99 11.86 11.88 42,500 -0.07(-0.59%)
Mar 12, 2007 11.90 12.06 11.74 11.95 72,400 -0.05(-0.42%)
Mar 09, 2007 12.17 12.17 11.98 12.00 172,400 +0.01(+0.08%)
Mar 08, 2007 11.89 12.24 11.72 11.99 119,600 +0.42(+3.63%)
Mar 07, 2007 10.66 11.87 10.65 11.57 220,300 +0.91(+8.54%)
Mar 06, 2007 10.85 10.85 10.50 10.66 328,400 -0.17(-1.57%)
Mar 05, 2007 11.43 11.45 10.74 10.83 115,300 -0.68(-5.91%)
Mar 02, 2007 11.99 11.99 11.17 11.51 87,500 -0.48(-4.00%)
Mar 01, 2007 12.50 12.50 11.91 11.99 48,591 -0.58(-4.61%)
Feb 28, 2007 12.90 13.00 12.56 12.57 77,400 -0.14(-1.10%)
Feb 27, 2007 13.60 13.61 12.50 12.71 85,800 -1.09(-7.90%)
Feb 26, 2007 13.97 13.97 13.69 13.80 34,300 -0.22(-1.57%)
Feb 23, 2007 13.99 14.06 13.66 14.02 41,800 -0.04(-0.28%)
Feb 22, 2007 14.60 14.60 12.06 14.06 515,400 -0.97(-6.45%)
Feb 21, 2007 14.96 15.17 14.96 15.03 58,400 +0.03(+0.20%)
Feb 20, 2007 14.88 15.23 14.88 15.00 112,900 +0.04(+0.27%)
Feb 16, 2007 14.92 15.12 14.82 14.96 28,900 +0.05(+0.34%)
Feb 15, 2007 15.00 15.00 14.69 14.91 40,800 +0.24(+1.64%)
Feb 14, 2007 15.02 15.10 14.58 14.67 49,100 -0.36(-2.40%)
Feb 13, 2007 15.00 15.20 14.86 15.03 47,000 -0.03(-0.20%)
Feb 12, 2007 15.80 15.90 14.86 15.06 113,850 +0.17(+1.14%)
Feb 09, 2007 14.90 14.92 14.72 14.89 30,900 +0.05(+0.34%)
Feb 08, 2007 15.07 15.07 14.66 14.84 23,900 -0.16(-1.07%)
Feb 07, 2007 15.05 15.53 14.83 15.00 79,300 +0.05(+0.33%)
Feb 06, 2007 14.72 15.07 14.69 14.95 45,000 +0.13(+0.88%)
Feb 05, 2007 14.97 15.08 14.40 14.82 79,900 -0.05(-0.34%)
Feb 02, 2007 15.08 15.10 14.70 14.87 40,600 -0.20(-1.33%)
Feb 01, 2007 14.99 15.12 14.84 15.07 55,200 -0.02(-0.13%)
Jan 31, 2007 15.42 15.42 14.59 15.09 136,200 -0.33(-2.14%)
Jan 30, 2007 15.70 15.70 15.38 15.42 131,600 -0.32(-2.03%)
Jan 29, 2007 15.68 16.02 15.15 15.74 208,800 -0.10(-0.63%)
Jan 26, 2007 16.99 16.99 15.37 15.84 192,300 -1.07(-6.33%)
Jan 25, 2007 17.40 17.75 16.50 16.91 198,200 -0.07(-0.41%)
Jan 24, 2007 16.05 17.50 15.99 16.98 269,400 +0.98(+6.13%)
Jan 23, 2007 15.76 16.06 15.75 16.00 108,200 +0.24(+1.52%)
Jan 22, 2007 15.55 16.93 15.33 15.76 264,000 +0.57(+3.75%)
Jan 19, 2007 13.99 15.33 13.90 15.19 125,700 +1.28(+9.20%)
Jan 18, 2007 13.81 14.03 13.50 13.91 95,500 +0.09(+0.65%)
Jan 17, 2007 13.75 13.89 13.30 13.82 226,300 +0.40(+2.98%)
Jan 16, 2007 13.20 13.50 13.09 13.42 234,400 +0.61(+4.76%)
Jan 12, 2007 11.94 12.87 11.84 12.81 255,800 +0.88(+7.38%)
Jan 11, 2007 11.85 12.00 11.72 11.93 96,300 +0.16(+1.36%)
Jan 10, 2007 11.93 12.04 11.60 11.77 79,700 -0.16(-1.34%)
Jan 09, 2007 11.36 11.99 11.36 11.93 177,000 +0.51(+4.47%)
Jan 08, 2007 11.10 11.62 10.90 11.42 199,000 +0.39(+3.54%)
Jan 05, 2007 11.30 12.47 10.85 11.03 98,200 -0.37(-3.25%)
Jan 04, 2007 11.48 11.59 11.13 11.40 122,800 +0.10(+0.88%)
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.