Emergent Biosolutions (NY: EBS )

43.35 USD -0.86 (-1.95%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.74 18.31 17.11 18.01 523,433 +0.46(+2.62%)
Oct 30, 2008 17.38 17.62 16.98 17.55 325,525 +0.62(+3.66%)
Oct 29, 2008 16.05 17.96 15.90 16.93 618,519 +1.07(+6.75%)
Oct 28, 2008 14.60 15.87 14.38 15.86 428,634 +1.46(+10.14%)
Oct 27, 2008 15.69 16.11 14.40 14.40 329,068 -1.25(-7.99%)
Oct 24, 2008 14.00 16.14 13.50 15.65 534,382 +0.44(+2.89%)
Oct 23, 2008 16.97 17.03 14.49 15.21 778,291 -1.89(-11.05%)
Oct 22, 2008 17.30 18.00 16.25 17.10 665,591 -0.36(-2.06%)
Oct 21, 2008 18.19 19.20 17.33 17.46 821,925 -0.84(-4.59%)
Oct 20, 2008 17.09 18.31 16.35 18.30 880,321 +1.72(+10.37%)
Oct 17, 2008 16.84 17.80 16.56 16.58 1,277,665 -0.08(-0.48%)
Oct 16, 2008 15.40 16.71 14.95 16.66 784,545 +1.37(+8.96%)
Oct 15, 2008 15.03 15.90 14.88 15.29 770,761 +0.29(+1.93%)
Oct 14, 2008 14.20 15.29 13.68 15.00 1,122,087 +1.32(+9.65%)
Oct 13, 2008 13.82 14.25 13.41 13.68 369,215 +0.27(+2.01%)
Oct 10, 2008 11.59 13.58 11.48 13.41 451,682 +1.02(+8.23%)
Oct 09, 2008 13.31 14.14 12.39 12.39 235,351 -0.93(-6.98%)
Oct 08, 2008 12.98 13.60 12.31 13.32 336,863 +0.09(+0.68%)
Oct 07, 2008 13.66 14.39 13.22 13.23 271,138 -0.27(-2.00%)
Oct 06, 2008 12.17 13.55 11.22 13.50 378,393 +0.91(+7.23%)
Oct 03, 2008 13.00 13.81 12.59 12.59 196,305 -0.33(-2.55%)
Oct 02, 2008 13.93 13.95 12.91 12.92 242,794 -0.91(-6.58%)
Oct 01, 2008 13.98 14.73 13.09 13.83 369,145 +0.74(+5.65%)
Sep 30, 2008 14.53 14.53 12.32 13.09 503,455 -1.20(-8.40%)
Sep 29, 2008 15.06 15.17 14.25 14.29 494,975 -0.36(-2.46%)
Sep 26, 2008 14.28 15.00 14.01 14.65 0 +0.39(+2.73%)
Sep 25, 2008 14.47 14.47 14.05 14.26 218,497 +0.05(+0.35%)
Sep 24, 2008 13.75 14.71 13.75 14.21 481,598 +0.44(+3.20%)
Sep 23, 2008 13.98 13.98 13.32 13.77 182,373 -0.14(-1.01%)
Sep 22, 2008 13.81 14.02 13.74 13.91 217,643 +0.16(+1.16%)
Sep 19, 2008 14.03 14.20 13.10 13.75 0 -0.25(-1.79%)
Sep 18, 2008 13.38 14.00 13.06 14.00 277,438 +0.88(+6.71%)
Sep 17, 2008 14.41 14.41 13.05 13.12 340,727 -1.19(-8.32%)
Sep 16, 2008 13.55 14.31 13.45 14.31 293,400 +0.56(+4.07%)
Sep 15, 2008 13.74 13.83 13.22 13.75 202,120 +0.00(+0.00%)
Sep 12, 2008 13.58 13.80 13.23 13.75 254,761 +0.29(+2.15%)
Sep 11, 2008 13.16 13.46 12.86 13.46 166,205 +0.23(+1.74%)
Sep 10, 2008 12.88 13.46 12.88 13.23 151,886 +0.25(+1.93%)
Sep 09, 2008 13.62 13.90 12.98 12.98 242,343 -0.75(-5.46%)
Sep 08, 2008 13.93 14.13 13.14 13.73 200,326 +0.28(+2.08%)
Sep 05, 2008 13.74 13.74 13.01 13.45 0 -0.29(-2.11%)
Sep 04, 2008 13.60 14.05 13.56 13.74 184,596 -0.05(-0.36%)
Sep 03, 2008 14.00 14.00 12.98 13.79 292,259 -0.10(-0.72%)
Sep 02, 2008 14.04 14.04 13.68 13.89 403,876 +0.03(+0.22%)
Aug 29, 2008 13.48 14.34 11.92 13.86 386,505 -0.53(-3.68%)
Aug 28, 2008 13.60 14.39 13.25 14.39 353,696 +1.07(+8.03%)
Aug 27, 2008 12.60 13.39 12.50 13.32 284,790 +0.83(+6.65%)
Aug 26, 2008 12.40 12.59 12.28 12.49 144,155 +0.16(+1.30%)
Aug 25, 2008 11.97 12.38 11.86 12.33 222,205 +0.30(+2.49%)
Aug 22, 2008 11.75 12.08 11.56 12.03 195,442 +0.30(+2.56%)
Aug 21, 2008 11.95 11.97 11.49 11.73 170,467 -0.17(-1.43%)
Aug 20, 2008 11.60 12.08 11.54 11.90 125,770 +0.22(+1.88%)
Aug 19, 2008 11.45 11.74 11.37 11.68 151,543 +0.22(+1.92%)
Aug 18, 2008 11.43 11.60 11.25 11.46 101,917 +0.15(+1.33%)
Aug 15, 2008 11.44 11.79 11.21 11.31 0 +0.05(+0.44%)
Aug 14, 2008 10.69 11.38 10.69 11.26 138,260 +0.36(+3.30%)
Aug 13, 2008 10.90 11.06 10.66 10.90 160,065 +0.01(+0.09%)
Aug 12, 2008 10.55 11.07 10.37 10.89 276,011 +0.34(+3.22%)
Aug 11, 2008 10.52 10.76 10.07 10.55 429,749 -0.13(-1.22%)
Aug 08, 2008 10.91 11.98 10.60 10.68 575,782 +0.04(+0.38%)
Aug 07, 2008 13.50 13.50 9.620 10.64 1,229,329 -3.35(-23.95%)
Aug 06, 2008 14.17 14.19 13.79 13.99 203,000 -0.01(-0.07%)
Aug 05, 2008 13.85 14.09 13.77 14.00 257,108 +0.12(+0.86%)
Aug 04, 2008 13.84 13.93 13.40 13.88 231,998 +0.19(+1.39%)
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.