Indicators

Emergent Biosolutions (NY: EBS )

2.040 +0.180 (+9.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.79	24.07	23.00	23.28	161,490	-0.45(-1.90%)
Apr 28, 2011	24.00	24.28	23.65	23.73	167,502	-0.08(-0.34%)
Apr 27, 2011	24.00	24.09	23.64	23.81	162,291	-0.20(-0.83%)
Apr 26, 2011	23.42	24.27	23.28	24.01	139,441	+0.67(+2.87%)
Apr 25, 2011	23.54	23.59	23.15	23.34	51,152	-0.23(-0.98%)
Apr 21, 2011	23.97	23.97	23.50	23.57	35,817	-0.30(-1.26%)
Apr 20, 2011	24.06	24.24	23.79	23.87	94,915	+0.15(+0.63%)
Apr 19, 2011	23.48	24.09	23.48	23.72	122,817	+0.32(+1.37%)
Apr 18, 2011	24.00	24.00	22.59	23.40	213,430	-0.95(-3.90%)
Apr 15, 2011	24.49	24.51	24.07	24.35	139,611	-0.21(-0.86%)
Apr 14, 2011	24.44	24.68	24.12	24.56	55,788	-0.12(-0.49%)
Apr 13, 2011	24.62	25.24	24.41	24.68	231,983	+0.21(+0.86%)
Apr 12, 2011	24.24	24.67	24.24	24.47	95,567	+0.13(+0.53%)
Apr 11, 2011	24.41	24.53	24.15	24.34	81,848	-0.06(-0.25%)
Apr 08, 2011	24.92	24.92	24.15	24.40	96,371	-0.34(-1.37%)
Apr 07, 2011	24.89	24.97	24.53	24.74	92,835	-0.11(-0.44%)
Apr 06, 2011	24.48	24.94	24.35	24.85	139,578	+0.21(+0.85%)
Apr 05, 2011	24.55	24.95	24.34	24.64	89,609	+0.04(+0.16%)
Apr 04, 2011	24.76	24.87	24.41	24.60	87,540	-0.25(-1.01%)

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.