Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.62 28.90 27.83 28.03 232,470 -0.77(-2.67%)
Jan 29, 2015 28.84 28.99 28.43 28.80 218,005 +0.02(+0.07%)
Jan 28, 2015 28.85 29.00 28.36 28.78 364,844 -0.02(-0.07%)
Jan 27, 2015 28.13 28.99 28.13 28.80 154,422 +0.25(+0.88%)
Jan 26, 2015 28.43 28.90 28.00 28.55 108,248 +0.16(+0.56%)
Jan 23, 2015 28.90 28.90 28.09 28.39 133,134 -0.52(-1.80%)
Jan 22, 2015 28.20 28.94 27.55 28.91 331,029 +0.98(+3.51%)
Jan 21, 2015 27.96 28.34 27.58 27.93 270,476 -0.08(-0.29%)
Jan 20, 2015 28.31 28.32 26.72 28.01 239,476 -0.16(-0.57%)
Jan 16, 2015 27.27 28.40 27.27 28.17 128,037 +0.71(+2.59%)
Jan 15, 2015 28.49 28.59 27.28 27.46 236,989 -1.02(-3.58%)
Jan 14, 2015 27.62 28.93 27.62 28.48 317,818 +0.59(+2.12%)
Jan 13, 2015 28.18 28.37 27.37 27.89 174,030 +0.05(+0.18%)
Jan 12, 2015 28.20 28.43 27.12 27.84 232,021 +0.24(+0.87%)
Jan 09, 2015 27.22 27.73 26.75 27.60 188,702 +0.34(+1.25%)
Jan 08, 2015 26.96 27.59 26.52 27.26 239,983 +0.57(+2.14%)
Jan 07, 2015 26.39 26.98 26.25 26.69 176,254 +0.46(+1.75%)
Jan 06, 2015 26.81 26.97 25.97 26.23 239,522 -0.49(-1.83%)
Jan 05, 2015 26.67 27.43 26.48 26.72 137,451 -0.18(-0.67%)
Jan 02, 2015 27.27 27.60 26.35 26.90 113,667 -0.33(-1.21%)
Dec 31, 2014 27.15 27.23 27.23 27.23 131,700 +0.10(+0.37%)
Dec 30, 2014 27.33 27.61 27.03 27.13 77,949 -0.31(-1.13%)
Dec 29, 2014 28.00 28.04 27.42 27.44 85,068 -0.49(-1.75%)
Dec 26, 2014 27.64 28.00 27.44 27.93 104,116 +0.29(+1.05%)
Dec 24, 2014 26.43 27.64 27.64 27.64 116,000 +1.28(+4.86%)
Dec 23, 2014 27.06 27.06 25.86 26.36 154,462 -0.47(-1.75%)
Dec 22, 2014 27.00 27.19 26.27 26.83 131,931 -0.22(-0.81%)
Dec 19, 2014 26.98 27.85 26.40 27.05 706,975 +0.07(+0.26%)
Dec 18, 2014 27.64 27.64 26.57 26.98 154,287 -0.13(-0.48%)
Dec 17, 2014 25.86 27.17 25.58 27.11 299,488 +1.20(+4.63%)
Dec 16, 2014 24.88 26.22 24.75 25.91 286,345 +0.76(+3.02%)
Dec 15, 2014 26.24 26.32 25.15 25.15 343,065 -0.89(-3.42%)
Dec 12, 2014 26.00 26.50 25.81 26.04 341,882 -0.33(-1.25%)
Dec 11, 2014 25.87 26.88 25.85 26.37 305,273 +0.57(+2.21%)
Dec 10, 2014 26.00 26.00 25.68 25.80 163,621 -0.20(-0.77%)
Dec 09, 2014 25.62 26.00 25.40 26.00 257,209 +0.15(+0.58%)
Dec 08, 2014 25.75 25.96 25.39 25.85 140,239 +0.04(+0.15%)
Dec 05, 2014 25.04 25.83 25.00 25.81 119,330 +0.74(+2.95%)
Dec 04, 2014 25.57 25.83 25.00 25.07 158,297 -0.59(-2.30%)
Dec 03, 2014 25.67 25.90 25.36 25.66 90,400 -0.01(-0.04%)
Dec 02, 2014 25.72 25.96 25.44 25.67 217,476 +0.09(+0.35%)
Dec 01, 2014 24.87 25.82 24.74 25.58 236,785 +0.72(+2.90%)
Nov 28, 2014 24.94 25.44 24.67 24.86 249,193 -0.10(-0.40%)
Nov 26, 2014 24.95 24.96 24.96 24.96 106,600 +0.11(+0.44%)
Nov 25, 2014 25.00 25.00 24.54 24.85 159,133 -0.15(-0.60%)
Nov 24, 2014 24.53 25.00 24.33 25.00 116,382 +0.44(+1.79%)
Nov 21, 2014 24.60 24.67 24.08 24.56 139,926 +0.30(+1.24%)
Nov 20, 2014 23.85 24.58 23.69 24.26 106,122 +0.27(+1.13%)
Nov 19, 2014 24.28 24.40 23.85 23.99 107,936 -0.26(-1.07%)
Nov 18, 2014 24.12 24.49 24.04 24.25 81,116 +0.18(+0.75%)
Nov 17, 2014 24.12 24.45 23.98 24.07 103,544 -0.15(-0.62%)
Nov 14, 2014 24.29 24.46 23.90 24.22 137,019 -0.10(-0.41%)
Nov 13, 2014 24.97 25.00 24.24 24.32 166,491 -0.60(-2.41%)
Nov 12, 2014 24.27 25.00 24.22 24.92 170,353 +0.51(+2.09%)
Nov 11, 2014 23.91 24.56 23.75 24.41 302,536 +0.46(+1.92%)
Nov 10, 2014 23.91 24.28 23.61 23.95 220,673 +0.00(+0.00%)
Nov 07, 2014 24.00 24.45 23.32 23.95 558,735 +1.46(+6.49%)
Nov 06, 2014 22.27 22.56 22.17 22.49 164,132 +0.23(+1.03%)
Nov 05, 2014 22.58 22.68 22.17 22.26 133,729 -0.11(-0.49%)
Nov 04, 2014 22.27 22.50 22.12 22.37 130,258 +0.06(+0.27%)
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.