Emergent Biosolutions (NY: EBS )

42.99 USD -1.22 (-2.76%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.48 36.81 36.20 36.37 219,447 -0.04(-0.11%)
Jul 28, 2017 36.05 36.74 36.05 36.41 202,269 +0.36(+1.00%)
Jul 27, 2017 36.14 36.59 35.45 36.05 321,305 +0.00(+0.00%)
Jul 26, 2017 35.95 36.13 35.61 36.05 194,389 +0.23(+0.64%)
Jul 25, 2017 36.18 36.48 35.76 35.82 293,555 -0.12(-0.33%)
Jul 24, 2017 35.89 36.40 35.52 35.94 269,589 +0.03(+0.08%)
Jul 21, 2017 36.29 36.32 35.75 35.91 271,376 -0.13(-0.36%)
Jul 20, 2017 35.00 36.05 34.34 36.04 522,194 +1.15(+3.30%)
Jul 19, 2017 34.29 34.98 34.14 34.89 235,295 +0.86(+2.53%)
Jul 18, 2017 34.09 34.31 33.82 34.03 104,768 -0.07(-0.21%)
Jul 17, 2017 34.47 34.86 33.90 34.10 169,539 -0.40(-1.16%)
Jul 14, 2017 34.41 34.90 34.19 34.50 262,830 +0.09(+0.26%)
Jul 13, 2017 34.47 34.74 33.80 34.41 285,087 +0.05(+0.15%)
Jul 12, 2017 34.38 34.51 33.91 34.36 133,691 +0.15(+0.44%)
Jul 11, 2017 33.87 34.54 33.85 34.21 281,481 +0.36(+1.06%)
Jul 10, 2017 33.91 34.02 33.40 33.85 137,346 -0.14(-0.41%)
Jul 07, 2017 33.85 34.06 33.66 33.99 103,061 +0.32(+0.95%)
Jul 06, 2017 33.80 33.92 33.29 33.67 127,852 -0.26(-0.77%)
Jul 05, 2017 34.19 34.26 33.60 33.93 177,130 -0.31(-0.91%)
Jul 03, 2017 34.01 34.32 33.75 34.24 68,634 +0.33(+0.97%)
Jun 30, 2017 33.49 34.22 33.24 33.91 276,837 +0.32(+0.95%)
Jun 29, 2017 34.37 34.45 32.92 33.59 276,459 -0.78(-2.27%)
Jun 28, 2017 33.47 34.44 33.17 34.37 273,379 +1.17(+3.52%)
Jun 27, 2017 34.40 34.42 33.11 33.20 220,557 -1.21(-3.52%)
Jun 26, 2017 34.86 34.90 34.22 34.41 221,793 -0.24(-0.69%)
Jun 23, 2017 33.93 34.75 33.37 34.65 847,092 +0.71(+2.09%)
Jun 22, 2017 33.49 34.23 33.49 33.94 236,436 +0.36(+1.07%)
Jun 21, 2017 32.48 33.59 32.35 33.58 226,721 +1.28(+3.96%)
Jun 20, 2017 32.13 32.74 31.38 32.30 209,393 +0.22(+0.69%)
Jun 19, 2017 31.49 32.48 31.49 32.08 271,355 +0.63(+2.00%)
Jun 16, 2017 31.26 31.64 31.06 31.45 767,327 -0.04(-0.13%)
Jun 15, 2017 31.85 32.52 31.31 31.49 182,993 -0.63(-1.96%)
Jun 14, 2017 32.49 32.70 31.95 32.12 273,866 -0.45(-1.38%)
Jun 13, 2017 32.20 32.69 32.10 32.57 206,984 +0.45(+1.40%)
Jun 12, 2017 31.81 32.30 31.77 32.12 231,756 +0.21(+0.66%)
Jun 09, 2017 31.69 32.34 31.41 31.91 301,222 +0.15(+0.47%)
Jun 08, 2017 31.30 31.93 31.01 31.76 194,196 +0.41(+1.31%)
Jun 07, 2017 31.93 31.93 31.27 31.35 200,547 -0.42(-1.32%)
Jun 06, 2017 31.65 32.06 31.35 31.77 368,430 -0.06(-0.19%)
Jun 05, 2017 32.22 32.38 31.45 31.83 162,858 -0.46(-1.42%)
Jun 02, 2017 32.05 32.55 31.86 32.29 300,614 +0.33(+1.03%)
Jun 01, 2017 31.99 32.50 31.73 31.96 387,526 +0.03(+0.09%)
May 31, 2017 32.48 32.88 31.86 31.93 1,209,445 -0.47(-1.45%)
May 30, 2017 32.00 32.85 31.85 32.40 424,773 +0.29(+0.90%)
May 26, 2017 30.55 32.64 30.55 32.11 613,498 +1.91(+6.32%)
May 25, 2017 30.46 30.46 29.83 30.20 156,796 -0.07(-0.23%)
May 24, 2017 29.80 30.46 29.69 30.27 231,315 +0.52(+1.75%)
May 23, 2017 29.64 30.02 29.15 29.75 276,877 +0.23(+0.78%)
May 22, 2017 29.62 29.91 29.31 29.52 345,440 -0.22(-0.74%)
May 19, 2017 30.42 30.64 29.68 29.74 250,302 -0.70(-2.30%)
May 18, 2017 29.97 30.99 29.89 30.44 333,752 +0.34(+1.13%)
May 17, 2017 31.18 31.04 30.02 30.10 218,888 -1.08(-3.46%)
May 16, 2017 31.60 31.60 31.04 31.18 234,238 -0.35(-1.11%)
May 15, 2017 31.47 31.93 31.41 31.53 235,956 +0.10(+0.32%)
May 12, 2017 31.01 31.53 30.73 31.43 172,825 +0.29(+0.93%)
May 11, 2017 31.00 31.50 30.79 31.14 200,187 +0.12(+0.39%)
May 10, 2017 31.54 31.74 31.00 31.02 320,977 -0.52(-1.65%)
May 09, 2017 30.07 31.65 30.00 31.54 625,444 +1.66(+5.56%)
May 08, 2017 29.41 30.12 29.41 29.88 279,900 +0.37(+1.25%)
May 05, 2017 29.96 30.35 28.85 29.51 447,158 -1.25(-4.06%)
May 04, 2017 30.55 31.49 30.42 30.76 369,871 +0.19(+0.62%)
May 03, 2017 30.30 30.86 29.85 30.57 244,407 +0.22(+0.72%)
May 02, 2017 30.71 30.71 29.95 30.35 254,511 -0.28(-0.91%)
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.