Emergent Biosolutions (NY: EBS )

45.98 USD -0.98 (-2.10%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.24 11.62 10.16 10.71 1,290,478 +0.81(+8.18%)
Apr 29, 2009 10.08 10.19 9.700 9.900 457,516 -0.14(-1.39%)
Apr 28, 2009 10.02 10.38 10.00 10.04 327,517 -0.01(-0.10%)
Apr 27, 2009 10.45 10.72 10.00 10.05 659,915 -0.21(-2.05%)
Apr 24, 2009 10.52 10.74 10.00 10.26 838,970 -0.36(-3.39%)
Apr 23, 2009 11.01 11.21 10.50 10.62 489,570 -0.38(-3.45%)
Apr 22, 2009 11.73 11.77 10.93 11.00 575,970 -0.45(-3.93%)
Apr 21, 2009 10.92 11.57 10.74 11.45 776,988 +0.87(+8.22%)
Apr 20, 2009 11.34 11.34 10.35 10.58 614,703 -0.76(-6.70%)
Apr 17, 2009 11.36 11.78 11.00 11.34 880,386 +0.40(+3.66%)
Apr 16, 2009 12.00 12.00 9.780 10.94 2,563,597 -1.34(-10.91%)
Apr 15, 2009 12.06 12.60 12.00 12.28 433,690 +0.20(+1.66%)
Apr 14, 2009 12.88 12.96 12.00 12.08 581,204 -0.89(-6.86%)
Apr 13, 2009 12.71 13.09 12.20 12.97 594,927 +0.12(+0.93%)
Apr 09, 2009 13.05 13.10 12.52 12.85 518,549 -0.10(-0.77%)
Apr 08, 2009 13.22 13.46 12.64 12.95 672,423 -0.24(-1.82%)
Apr 07, 2009 12.38 13.58 12.13 13.19 837,072 +0.85(+6.89%)
Apr 06, 2009 12.06 12.92 11.71 12.34 552,211 +0.05(+0.41%)
Apr 03, 2009 12.49 12.98 11.55 12.29 1,119,282 -0.24(-1.92%)
Apr 02, 2009 13.53 13.70 12.37 12.53 542,189 -0.87(-6.49%)
Apr 01, 2009 13.47 13.47 12.52 13.40 615,696 -0.11(-0.81%)
Mar 31, 2009 13.70 13.98 13.29 13.51 465,936 +0.04(+0.30%)
Mar 30, 2009 13.87 13.87 13.05 13.47 512,598 -0.93(-6.46%)
Mar 26, 2009 14.08 14.61 14.00 14.40 555,766 +0.19(+1.34%)
Mar 25, 2009 15.19 15.19 13.73 14.21 972,165 -0.94(-6.20%)
Mar 24, 2009 13.21 15.18 12.23 15.15 2,234,161 +1.75(+13.06%)
Mar 23, 2009 13.13 13.40 13.02 13.40 771,182 +0.80(+6.35%)
Mar 20, 2009 13.00 13.38 12.38 12.60 668,059 -0.99(-7.28%)
Mar 19, 2009 14.36 14.50 12.72 13.59 955,378 -0.79(-5.49%)
Mar 18, 2009 14.96 14.96 14.24 14.38 604,275 -0.58(-3.88%)
Mar 17, 2009 14.66 14.96 14.49 14.96 785,543 +0.08(+0.54%)
Mar 16, 2009 16.72 16.72 14.86 14.88 751,427 -1.58(-9.60%)
Mar 13, 2009 16.41 16.74 15.29 16.46 0 +0.21(+1.29%)
Mar 12, 2009 16.50 16.96 15.85 16.25 1,096,200 -0.44(-2.64%)
Mar 11, 2009 18.52 18.81 16.31 16.69 1,074,952 -1.80(-9.73%)
Mar 10, 2009 19.14 19.93 18.43 18.49 672,659 -0.41(-2.17%)
Mar 09, 2009 19.53 19.83 18.68 18.90 1,058,715 -1.01(-5.07%)
Mar 06, 2009 17.76 20.01 17.76 19.91 0 +2.52(+14.49%)
Mar 05, 2009 18.11 18.23 17.22 17.39 572,998 -0.86(-4.71%)
Mar 04, 2009 18.23 18.58 17.90 18.25 431,081 +0.01(+0.05%)
Mar 02, 2009 19.00 19.31 18.03 18.24 772,976 -1.07(-5.54%)
Feb 27, 2009 20.04 20.20 18.38 19.31 0 -1.23(-5.99%)
Feb 26, 2009 21.43 21.77 20.42 20.54 559,794 -0.83(-3.88%)
Feb 25, 2009 22.13 22.23 21.15 21.37 512,010 -0.75(-3.39%)
Feb 24, 2009 21.05 22.19 21.05 22.12 527,783 +1.09(+5.18%)
Feb 23, 2009 21.06 21.57 20.44 21.03 563,105 +0.01(+0.05%)
Feb 20, 2009 21.02 21.44 20.89 21.02 557,299 -0.27(-1.27%)
Feb 19, 2009 22.49 22.65 21.10 21.29 730,701 -1.09(-4.87%)
Feb 18, 2009 24.39 24.67 22.25 22.38 653,404 -1.82(-7.52%)
Feb 17, 2009 24.21 24.47 23.29 24.20 752,994 -0.87(-3.47%)
Feb 13, 2009 25.10 25.33 24.35 25.07 473,348 +0.06(+0.24%)
Feb 12, 2009 23.73 25.03 23.23 25.01 654,290 +1.33(+5.62%)
Feb 11, 2009 22.51 23.68 22.51 23.68 549,032 +1.18(+5.24%)
Feb 10, 2009 23.29 23.37 22.22 22.50 473,843 -0.70(-3.02%)
Feb 09, 2009 23.42 23.49 22.75 23.20 349,581 -0.03(-0.13%)
Feb 06, 2009 22.99 23.51 22.74 23.23 595,535 +0.52(+2.29%)
Feb 05, 2009 21.78 22.88 21.27 22.71 586,009 +0.69(+3.13%)
Feb 04, 2009 21.78 22.41 21.73 22.02 599,503 +0.05(+0.23%)
Feb 03, 2009 21.78 22.41 21.68 21.97 913,594 +0.24(+1.10%)
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.