Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.08 16.10 15.85 16.05 287,675 +0.00(+0.00%)
Jan 30, 2013 16.21 16.24 15.92 16.05 239,524 -0.21(-1.29%)
Jan 29, 2013 16.50 16.50 16.04 16.26 230,878 -0.25(-1.51%)
Jan 28, 2013 16.55 16.63 16.42 16.51 94,144 -0.02(-0.12%)
Jan 25, 2013 16.61 16.64 16.42 16.53 119,392 +0.05(+0.30%)
Jan 24, 2013 16.51 16.65 16.42 16.48 116,002 -0.04(-0.24%)
Jan 23, 2013 16.50 16.65 16.47 16.52 132,464 +0.02(+0.12%)
Jan 22, 2013 16.44 16.67 16.27 16.50 184,334 +0.05(+0.30%)
Jan 18, 2013 16.16 16.60 16.16 16.45 130,053 +0.31(+1.92%)
Jan 17, 2013 16.58 16.58 16.06 16.14 148,078 -0.43(-2.60%)
Jan 16, 2013 16.66 16.71 16.42 16.57 112,248 -0.14(-0.84%)
Jan 15, 2013 16.66 16.87 16.56 16.71 140,387 -0.02(-0.12%)
Jan 14, 2013 16.78 16.89 16.56 16.73 134,129 -0.04(-0.24%)
Jan 11, 2013 16.95 16.95 16.61 16.77 263,925 -0.13(-0.77%)
Jan 10, 2013 16.73 16.96 16.56 16.90 184,229 +0.26(+1.56%)
Jan 09, 2013 16.61 16.71 16.44 16.64 307,843 +0.10(+0.60%)
Jan 08, 2013 16.71 16.73 16.50 16.54 176,656 -0.17(-1.02%)
Jan 07, 2013 16.67 16.93 16.47 16.71 318,812 -0.13(-0.77%)
Jan 04, 2013 16.99 16.99 16.70 16.84 233,380 -0.05(-0.30%)
Jan 03, 2013 16.88 16.98 16.67 16.89 157,580 -0.01(-0.06%)
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.