Emergent Biosolutions (NY: EBS )

20.86 -0.28 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Sep 02, 2014 25.00 25.00 24.46 24.74 180,900 -0.16(-0.64%)
Aug 29, 2014 25.00 24.90 24.90 24.90 161,400 +0.03(+0.12%)
Aug 28, 2014 25.24 25.24 24.63 24.87 291,373 -0.03(-0.12%)
Aug 27, 2014 24.90 25.01 24.54 24.90 232,102 +0.08(+0.32%)
Aug 26, 2014 24.17 25.22 23.89 24.82 520,897 +0.66(+2.73%)
Aug 25, 2014 23.91 24.35 23.75 24.16 152,452 +0.41(+1.73%)
Aug 22, 2014 23.70 23.86 23.35 23.75 123,244 +0.03(+0.13%)
Aug 21, 2014 23.38 23.72 23.09 23.72 205,044 +0.29(+1.24%)
Aug 20, 2014 24.51 24.84 23.17 23.43 278,935 -0.01(-0.04%)
Aug 19, 2014 23.15 23.46 23.02 23.44 136,268 +0.32(+1.38%)
Aug 18, 2014 23.19 23.27 22.92 23.12 157,999 +0.15(+0.65%)
Aug 15, 2014 23.39 23.43 22.62 22.97 156,861 -0.22(-0.95%)
Aug 14, 2014 23.48 23.56 23.14 23.19 122,594 -0.27(-1.15%)
Aug 13, 2014 22.98 23.77 22.98 23.46 156,776 +0.56(+2.45%)
Aug 12, 2014 23.22 23.22 22.78 22.90 155,556 -0.45(-1.93%)
Aug 11, 2014 22.67 23.56 22.60 23.35 145,952 +0.88(+3.92%)
Aug 08, 2014 20.11 22.55 20.11 22.47 396,048 -0.39(-1.71%)
Aug 07, 2014 23.50 23.50 22.57 22.86 211,748 -0.22(-0.95%)
Aug 06, 2014 22.77 23.18 22.58 23.08 283,260 +0.22(+0.96%)
Aug 05, 2014 22.54 22.87 22.28 22.86 233,019 +0.30(+1.33%)
Aug 04, 2014 22.11 22.69 22.06 22.56 207,167 +0.53(+2.41%)
Aug 01, 2014 22.02 22.20 21.42 22.03 198,932 +0.03(+0.14%)
Jul 31, 2014 22.35 22.36 21.49 22.00 218,416 -0.63(-2.78%)
Jul 30, 2014 22.59 22.99 22.31 22.63 197,377 +0.18(+0.80%)
Jul 29, 2014 22.29 22.75 22.25 22.45 174,178 +0.18(+0.81%)
Jul 28, 2014 22.81 22.82 22.24 22.27 154,684 -0.54(-2.37%)
Jul 25, 2014 22.84 22.98 22.62 22.81 142,396 -0.13(-0.57%)
Jul 24, 2014 23.36 23.42 22.85 22.94 113,139 -0.40(-1.71%)
Jul 23, 2014 23.15 23.64 22.78 23.34 185,147 +0.31(+1.35%)
Jul 22, 2014 22.67 23.20 22.67 23.03 116,046 +0.42(+1.86%)
Jul 21, 2014 22.45 22.86 22.13 22.61 142,943 +0.03(+0.13%)
Jul 18, 2014 22.30 22.66 22.19 22.58 277,267 +0.36(+1.62%)
Jul 17, 2014 22.36 22.61 22.12 22.22 270,445 -0.27(-1.20%)
Jul 16, 2014 22.37 22.63 21.97 22.49 185,062 +0.27(+1.22%)
Jul 15, 2014 23.07 23.25 22.16 22.22 276,382 -0.89(-3.85%)
Jul 14, 2014 23.20 23.35 23.00 23.11 124,622 +0.14(+0.61%)
Jul 11, 2014 22.84 22.99 22.74 22.97 135,385 +0.06(+0.26%)
Jul 10, 2014 22.32 23.10 22.32 22.91 331,861 -0.24(-1.04%)
Jul 09, 2014 23.23 23.34 22.75 23.15 180,264 +0.02(+0.09%)
Jul 08, 2014 23.01 23.16 22.58 23.13 459,313 +0.07(+0.30%)
Jul 07, 2014 23.52 23.52 22.93 23.06 231,164 -0.49(-2.08%)
Jul 03, 2014 23.68 23.55 23.55 23.55 97,000 -0.09(-0.38%)
Jul 02, 2014 23.66 23.93 23.46 23.64 118,694 -0.08(-0.34%)
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.