Emergent Biosolutions (NY: EBS )

29.56 +0.94 (+3.28%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.76 13.59 13.59 13.59 142,100 -0.21(-1.52%)
Dec 30, 2009 13.64 13.82 13.50 13.80 144,501 +0.17(+1.25%)
Dec 29, 2009 13.49 13.68 13.35 13.63 156,582 +0.14(+1.04%)
Dec 28, 2009 12.75 13.75 12.75 13.49 332,452 +0.83(+6.56%)
Dec 24, 2009 12.50 12.71 12.50 12.66 144,215 +0.18(+1.44%)
Dec 23, 2009 12.46 12.65 12.36 12.48 237,352 -0.01(-0.08%)
Dec 22, 2009 12.59 12.70 12.45 12.49 592,912 -0.13(-1.03%)
Dec 21, 2009 12.60 12.74 12.49 12.62 226,454 +0.06(+0.48%)
Dec 18, 2009 12.65 12.76 12.40 12.56 450,325 +0.02(+0.16%)
Dec 17, 2009 12.54 12.74 12.45 12.54 425,676 -0.46(-3.54%)
Dec 16, 2009 13.11 13.11 12.54 13.00 398,933 +0.01(+0.08%)
Dec 15, 2009 13.08 13.21 12.99 12.99 323,163 -0.14(-1.07%)
Dec 14, 2009 13.11 13.20 12.98 13.13 239,674 +0.12(+0.92%)
Dec 11, 2009 13.09 13.35 12.94 13.01 311,218 -0.10(-0.76%)
Dec 10, 2009 13.30 13.41 13.01 13.11 246,370 -0.12(-0.91%)
Dec 09, 2009 13.23 13.66 13.01 13.23 330,230 -0.02(-0.15%)
Dec 08, 2009 12.95 13.63 12.50 13.25 1,366,378 -1.15(-7.99%)
Dec 07, 2009 14.54 14.56 14.20 14.40 254,602 -0.13(-0.89%)
Dec 04, 2009 14.65 14.87 14.31 14.53 541,835 -0.04(-0.27%)
Dec 03, 2009 14.95 15.08 14.52 14.57 198,484 -0.32(-2.15%)
Dec 02, 2009 14.46 15.20 14.46 14.89 380,874 +0.40(+2.76%)
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.