Emergent Biosolutions (NY: EBS )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.79 21.89 21.30 21.31 298,271 -0.38(-1.75%)
Sep 29, 2014 21.67 21.88 21.44 21.69 112,949 -0.14(-0.64%)
Sep 26, 2014 21.54 21.94 21.43 21.83 151,124 +0.38(+1.77%)
Sep 25, 2014 21.46 21.72 20.85 21.45 175,534 +0.00(+0.00%)
Sep 24, 2014 21.30 21.77 21.25 21.45 146,610 +0.14(+0.66%)
Sep 23, 2014 21.57 21.68 21.18 21.31 346,929 -0.38(-1.75%)
Sep 22, 2014 21.75 21.85 21.34 21.69 169,620 -0.11(-0.50%)
Sep 19, 2014 22.24 22.47 21.62 21.80 438,185 -0.40(-1.80%)
Sep 18, 2014 22.26 22.40 21.97 22.20 142,817 +0.03(+0.14%)
Sep 17, 2014 22.37 22.47 22.06 22.17 129,702 -0.16(-0.72%)
Sep 16, 2014 22.00 22.42 21.56 22.33 138,601 +0.31(+1.41%)
Sep 15, 2014 22.19 22.19 21.55 22.02 203,895 -0.23(-1.03%)
Sep 12, 2014 22.48 22.50 21.97 22.25 205,004 -0.28(-1.24%)
Sep 11, 2014 22.51 22.59 22.15 22.53 208,516 -0.11(-0.49%)
Sep 10, 2014 22.41 22.78 22.23 22.64 148,816 +0.16(+0.71%)
Sep 09, 2014 22.58 22.67 22.22 22.48 175,190 -0.18(-0.79%)
Sep 08, 2014 22.86 23.05 22.23 22.66 356,427 -0.27(-1.18%)
Sep 05, 2014 23.71 23.71 22.87 22.93 217,374 -0.88(-3.70%)
Sep 04, 2014 24.49 24.49 23.71 23.81 122,445 -0.69(-2.82%)
Sep 03, 2014 24.83 24.90 24.35 24.50 324,609 -0.24(-0.97%)
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.