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 (%)
Apr 30, 2015 30.06 30.59 29.31 29.69 324,846 -0.60(-1.98%)
Apr 29, 2015 30.39 31.02 29.91 30.29 190,851 -0.24(-0.79%)
Apr 28, 2015 30.46 31.15 29.50 30.53 316,629 +0.17(+0.56%)
Apr 27, 2015 30.79 31.33 29.78 30.36 296,642 -0.25(-0.82%)
Apr 24, 2015 30.83 31.00 30.50 30.61 134,418 -0.22(-0.71%)
Apr 23, 2015 29.91 30.98 29.91 30.83 326,432 +0.99(+3.32%)
Apr 22, 2015 30.08 30.43 29.50 29.84 189,665 -0.13(-0.43%)
Apr 21, 2015 29.96 30.12 29.70 29.97 132,828 +0.14(+0.47%)
Apr 20, 2015 29.59 29.99 29.25 29.83 138,559 +0.34(+1.15%)
Apr 17, 2015 29.96 29.96 29.16 29.49 148,640 -0.67(-2.22%)
Apr 16, 2015 30.04 30.40 29.67 30.16 142,750 +0.01(+0.03%)
Apr 15, 2015 30.21 30.52 29.75 30.15 217,593 +0.16(+0.53%)
Apr 14, 2015 30.28 30.70 29.84 29.99 263,107 -0.26(-0.86%)
Apr 13, 2015 29.24 30.32 29.24 30.25 295,852 +0.98(+3.35%)
Apr 10, 2015 29.21 29.55 28.83 29.27 141,151 +0.22(+0.76%)
Apr 09, 2015 28.81 29.34 28.33 29.05 332,796 +0.25(+0.87%)
Apr 08, 2015 28.79 29.02 28.59 28.80 290,217 -0.02(-0.07%)
Apr 07, 2015 29.05 29.73 28.74 28.82 250,590 -0.23(-0.79%)
Apr 06, 2015 29.18 29.71 28.91 29.05 140,190 -0.27(-0.92%)
Apr 02, 2015 29.40 29.32 29.32 29.32 253,800 -0.14(-0.48%)
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.