Emergent Biosolutions (NY: EBS )

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.