Emergent Biosolutions (NY: EBS )

44.21 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.00 24.90 24.90 24.90 161,400 +0.03(+0.12%)
Aug 28, 2014 25.24 25.24 24.63 24.87 291,373 -0.03(-0.12%)
Aug 27, 2014 24.90 25.01 24.54 24.90 232,102 +0.08(+0.32%)
Aug 26, 2014 24.17 25.22 23.89 24.82 520,897 +0.66(+2.73%)
Aug 25, 2014 23.91 24.35 23.75 24.16 152,452 +0.41(+1.73%)
Aug 22, 2014 23.70 23.86 23.35 23.75 123,244 +0.03(+0.13%)
Aug 21, 2014 23.38 23.72 23.09 23.72 205,044 +0.29(+1.24%)
Aug 20, 2014 24.51 24.84 23.17 23.43 278,935 -0.01(-0.04%)
Aug 19, 2014 23.15 23.46 23.02 23.44 136,268 +0.32(+1.38%)
Aug 18, 2014 23.19 23.27 22.92 23.12 157,999 +0.15(+0.65%)
Aug 15, 2014 23.39 23.43 22.62 22.97 156,861 -0.22(-0.95%)
Aug 14, 2014 23.48 23.56 23.14 23.19 122,594 -0.27(-1.15%)
Aug 13, 2014 22.98 23.77 22.98 23.46 156,776 +0.56(+2.45%)
Aug 12, 2014 23.22 23.22 22.78 22.90 155,556 -0.45(-1.93%)
Aug 11, 2014 22.67 23.56 22.60 23.35 145,952 +0.88(+3.92%)
Aug 08, 2014 20.11 22.55 20.11 22.47 396,048 -0.39(-1.71%)
Aug 07, 2014 23.50 23.50 22.57 22.86 211,748 -0.22(-0.95%)
Aug 06, 2014 22.77 23.18 22.58 23.08 283,260 +0.22(+0.96%)
Aug 05, 2014 22.54 22.87 22.28 22.86 233,019 +0.30(+1.33%)
Aug 04, 2014 22.11 22.69 22.06 22.56 207,167 +0.53(+2.41%)
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.