Emergent Biosolutions (NY: EBS )

2.567 -0.023 (-0.87%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.32 14.38 14.21 14.21 88,159 -0.17(-1.18%)
Sep 27, 2012 14.52 14.56 14.37 14.38 103,079 -0.08(-0.55%)
Sep 26, 2012 14.39 14.56 14.27 14.46 130,244 +0.06(+0.42%)
Sep 25, 2012 14.49 14.93 14.37 14.40 144,208 -0.01(-0.07%)
Sep 24, 2012 14.80 14.80 14.35 14.41 126,049 -0.42(-2.83%)
Sep 21, 2012 14.97 15.06 14.61 14.83 379,772 +0.04(+0.27%)
Sep 20, 2012 14.78 14.95 14.66 14.79 68,483 -0.02(-0.14%)
Sep 19, 2012 15.01 15.10 14.69 14.81 173,018 -0.17(-1.13%)
Sep 18, 2012 14.69 15.01 14.67 14.98 97,396 +0.25(+1.70%)
Sep 17, 2012 14.82 14.95 14.60 14.73 80,291 -0.15(-1.01%)
Sep 14, 2012 15.00 15.10 14.85 14.88 110,378 -0.09(-0.60%)
Sep 13, 2012 14.42 15.00 14.40 14.97 123,056 +0.59(+4.10%)
Sep 12, 2012 14.98 14.98 14.25 14.38 124,806 -0.60(-4.01%)
Sep 11, 2012 14.94 15.00 14.68 14.98 86,875 +0.03(+0.20%)
Sep 10, 2012 14.98 15.00 14.82 14.95 76,790 -0.07(-0.47%)
Sep 07, 2012 15.10 15.10 14.94 15.02 75,669 +0.00(+0.00%)
Sep 06, 2012 14.71 15.03 14.70 15.02 158,265 +0.38(+2.60%)
Sep 05, 2012 14.85 14.88 14.49 14.64 76,583 -0.17(-1.15%)
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.