Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.90 13.00 12.56 12.57 77,400 -0.14(-1.10%)
Feb 27, 2007 13.60 13.61 12.50 12.71 85,800 -1.09(-7.90%)
Feb 26, 2007 13.97 13.97 13.69 13.80 34,300 -0.22(-1.57%)
Feb 23, 2007 13.99 14.06 13.66 14.02 41,800 -0.04(-0.28%)
Feb 22, 2007 14.60 14.60 12.06 14.06 515,400 -0.97(-6.45%)
Feb 21, 2007 14.96 15.17 14.96 15.03 58,400 +0.03(+0.20%)
Feb 20, 2007 14.88 15.23 14.88 15.00 112,900 +0.04(+0.27%)
Feb 16, 2007 14.92 15.12 14.82 14.96 28,900 +0.05(+0.34%)
Feb 15, 2007 15.00 15.00 14.69 14.91 40,800 +0.24(+1.64%)
Feb 14, 2007 15.02 15.10 14.58 14.67 49,100 -0.36(-2.40%)
Feb 13, 2007 15.00 15.20 14.86 15.03 47,000 -0.03(-0.20%)
Feb 12, 2007 15.80 15.90 14.86 15.06 113,850 +0.17(+1.14%)
Feb 09, 2007 14.90 14.92 14.72 14.89 30,900 +0.05(+0.34%)
Feb 08, 2007 15.07 15.07 14.66 14.84 23,900 -0.16(-1.07%)
Feb 07, 2007 15.05 15.53 14.83 15.00 79,300 +0.05(+0.33%)
Feb 06, 2007 14.72 15.07 14.69 14.95 45,000 +0.13(+0.88%)
Feb 05, 2007 14.97 15.08 14.40 14.82 79,900 -0.05(-0.34%)
Feb 02, 2007 15.08 15.10 14.70 14.87 40,600 -0.20(-1.33%)
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.