Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.96 15.18 14.87 15.15 171,979 +0.46(+3.13%)
Jun 28, 2012 14.81 14.91 14.32 14.69 130,945 -0.28(-1.87%)
Jun 27, 2012 14.68 15.06 14.52 14.97 144,021 +0.30(+2.04%)
Jun 26, 2012 14.72 14.97 14.65 14.67 104,786 -0.06(-0.41%)
Jun 25, 2012 15.07 15.21 14.58 14.73 146,451 -0.57(-3.73%)
Jun 22, 2012 15.10 15.37 14.87 15.30 1,014,006 +0.28(+1.86%)
Jun 21, 2012 15.06 15.14 14.85 15.02 209,160 -0.04(-0.27%)
Jun 20, 2012 15.05 15.27 14.94 15.06 141,717 +0.06(+0.40%)
Jun 19, 2012 14.49 15.01 14.46 15.00 177,648 +0.59(+4.09%)
Jun 18, 2012 13.56 14.48 13.56 14.41 275,401 +0.77(+5.65%)
Jun 15, 2012 13.50 13.85 13.42 13.64 370,022 +0.07(+0.52%)
Jun 14, 2012 13.47 13.60 13.38 13.57 164,229 +0.07(+0.52%)
Jun 13, 2012 13.43 13.66 13.36 13.50 206,942 +0.00(+0.00%)
Jun 12, 2012 13.74 13.82 13.30 13.50 393,275 -0.23(-1.68%)
Jun 11, 2012 14.33 14.42 13.57 13.73 349,111 -0.24(-1.72%)
Jun 08, 2012 13.80 14.08 13.80 13.97 102,620 +0.11(+0.79%)
Jun 07, 2012 14.04 14.07 13.84 13.86 170,618 +0.02(+0.14%)
Jun 06, 2012 13.84 13.92 13.75 13.84 98,427 +0.07(+0.51%)
Jun 05, 2012 13.77 13.94 13.65 13.77 85,931 -0.09(-0.65%)
Jun 04, 2012 14.08 14.11 13.73 13.86 104,398 -0.22(-1.56%)
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.