Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.11 16.11 15.92 16.00 179,777 +0.00(+0.00%)
Mar 29, 2012 15.98 16.22 15.85 16.00 157,386 -0.07(-0.44%)
Mar 28, 2012 16.04 16.34 16.03 16.07 320,787 -0.01(-0.06%)
Mar 27, 2012 16.24 16.25 16.00 16.08 181,941 -0.18(-1.11%)
Mar 26, 2012 15.73 16.31 15.65 16.26 175,692 +0.68(+4.36%)
Mar 23, 2012 15.47 15.62 15.26 15.58 105,545 +0.06(+0.39%)
Mar 22, 2012 15.49 15.58 15.36 15.52 187,718 -0.09(-0.58%)
Mar 21, 2012 15.48 15.73 15.37 15.61 98,312 +0.11(+0.71%)
Mar 20, 2012 15.50 15.66 15.50 15.50 104,885 -0.16(-1.02%)
Mar 19, 2012 15.45 15.70 15.28 15.66 157,021 +0.16(+1.03%)
Mar 16, 2012 15.77 15.86 15.47 15.50 382,690 -0.25(-1.59%)
Mar 15, 2012 15.78 15.78 15.50 15.75 238,219 +0.02(+0.13%)
Mar 14, 2012 15.94 16.03 15.61 15.73 161,440 -0.32(-1.99%)
Mar 13, 2012 15.91 16.05 15.78 16.05 305,889 +0.22(+1.39%)
Mar 12, 2012 16.00 16.00 15.78 15.83 195,286 -0.17(-1.06%)
Mar 09, 2012 15.55 16.39 14.71 16.00 434,417 +1.35(+9.22%)
Mar 08, 2012 14.55 14.93 14.42 14.65 267,099 +0.16(+1.10%)
Mar 07, 2012 14.32 14.64 14.32 14.49 234,146 +0.17(+1.19%)
Mar 06, 2012 14.57 14.65 14.22 14.32 289,220 -0.39(-2.65%)
Mar 05, 2012 14.85 15.03 14.65 14.71 240,461 -0.18(-1.21%)
Mar 02, 2012 15.25 15.44 14.87 14.89 298,858 -0.42(-2.74%)
Mar 01, 2012 15.30 15.55 15.26 15.31 190,058 +0.04(+0.26%)
Feb 29, 2012 15.49 15.84 15.27 15.27 186,518 -0.15(-0.97%)
Feb 28, 2012 15.22 15.60 15.20 15.42 505,616 +0.13(+0.85%)
Feb 27, 2012 15.54 15.61 15.14 15.29 407,739 -0.71(-4.44%)
Feb 24, 2012 16.24 16.24 15.93 16.00 81,969 -0.23(-1.42%)
Feb 23, 2012 16.04 16.29 15.85 16.23 80,057 +0.21(+1.31%)
Feb 22, 2012 16.33 16.37 15.89 16.02 68,261 -0.31(-1.90%)
Feb 21, 2012 16.70 16.70 16.29 16.33 55,421 -0.33(-1.98%)
Feb 17, 2012 16.99 17.08 16.63 16.66 69,408 -0.33(-1.94%)
Feb 16, 2012 17.07 17.35 16.91 16.99 81,966 -0.09(-0.53%)
Feb 15, 2012 16.99 17.33 16.89 17.08 81,373 +0.14(+0.83%)
Feb 14, 2012 17.08 17.10 16.58 16.94 136,493 -0.17(-0.99%)
Feb 13, 2012 17.48 17.60 17.09 17.11 103,751 -0.24(-1.38%)
Feb 10, 2012 17.51 17.60 17.31 17.35 79,660 -0.37(-2.09%)
Feb 09, 2012 17.85 17.85 17.50 17.72 111,309 -0.13(-0.73%)
Feb 08, 2012 18.10 18.10 17.57 17.85 139,261 -0.27(-1.49%)
Feb 07, 2012 18.26 18.26 18.03 18.12 127,351 -0.22(-1.20%)
Feb 06, 2012 18.23 18.34 18.10 18.34 100,413 +0.07(+0.38%)
Feb 03, 2012 17.79 18.32 17.79 18.27 109,882 +0.71(+4.04%)
Feb 02, 2012 17.42 17.67 17.19 17.56 125,252 +0.22(+1.27%)
Feb 01, 2012 17.07 17.40 16.97 17.34 177,915 +0.37(+2.18%)
Jan 31, 2012 17.23 17.23 16.90 16.97 123,394 -0.14(-0.82%)
Jan 30, 2012 17.20 17.54 17.09 17.11 136,703 -0.27(-1.55%)
Jan 27, 2012 17.23 17.61 17.20 17.38 254,554 +0.13(+0.75%)
Jan 26, 2012 17.37 17.37 16.92 17.25 174,435 +0.02(+0.12%)
Jan 25, 2012 17.17 17.40 16.94 17.23 123,251 +0.09(+0.53%)
Jan 24, 2012 16.77 17.14 16.70 17.14 114,146 +0.26(+1.54%)
Jan 23, 2012 17.13 17.14 16.80 16.88 60,511 -0.26(-1.52%)
Jan 20, 2012 17.22 17.34 17.06 17.14 100,419 -0.09(-0.52%)
Jan 19, 2012 17.28 17.36 17.04 17.23 64,290 -0.06(-0.35%)
Jan 18, 2012 17.45 17.45 17.14 17.29 109,190 -0.18(-1.03%)
Jan 17, 2012 17.65 17.78 17.43 17.47 85,367 +0.03(+0.17%)
Jan 13, 2012 17.23 17.60 17.03 17.44 125,475 -0.06(-0.34%)
Jan 12, 2012 17.73 17.82 17.36 17.50 161,550 -0.25(-1.41%)
Jan 11, 2012 17.71 17.81 17.55 17.75 214,646 -0.02(-0.11%)
Jan 10, 2012 17.24 17.79 17.24 17.77 151,802 +0.66(+3.86%)
Jan 09, 2012 17.07 17.27 16.92 17.11 141,982 +0.09(+0.53%)
Jan 06, 2012 16.97 17.11 16.95 17.02 279,676 -0.01(-0.06%)
Jan 05, 2012 16.83 17.15 16.83 17.03 227,360 +0.06(+0.35%)
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.