Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
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.