Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.83 18.56 17.48 18.53 192,075 +0.66(+3.69%)
Aug 28, 2009 18.52 18.64 17.81 17.87 148,570 -0.62(-3.35%)
Aug 27, 2009 19.20 19.20 17.61 18.49 333,558 -0.66(-3.45%)
Aug 26, 2009 18.84 19.29 18.66 19.15 196,186 +0.24(+1.27%)
Aug 25, 2009 18.68 19.16 18.62 18.91 398,539 +0.30(+1.61%)
Aug 24, 2009 17.83 18.68 17.80 18.61 357,872 +0.86(+4.85%)
Aug 21, 2009 16.87 17.78 16.87 17.75 302,235 +1.01(+6.03%)
Aug 20, 2009 16.64 16.89 16.50 16.74 137,061 +0.03(+0.18%)
Aug 19, 2009 16.15 16.89 16.14 16.71 180,023 +0.45(+2.77%)
Aug 18, 2009 16.18 16.75 16.12 16.26 253,696 -0.74(-4.33%)
Aug 17, 2009 17.00 17.10 16.08 17.00 303,533 -0.37(-2.15%)
Aug 14, 2009 17.28 17.60 16.92 17.37 150,429 -0.05(-0.29%)
Aug 13, 2009 17.33 17.53 17.19 17.42 199,056 +0.08(+0.46%)
Aug 12, 2009 16.75 17.47 16.21 17.34 370,441 +0.43(+2.54%)
Aug 11, 2009 17.15 17.62 16.59 16.91 350,300 -0.47(-2.70%)
Aug 10, 2009 16.30 17.39 16.24 17.38 467,865 +1.17(+7.22%)
Aug 07, 2009 14.69 16.74 14.68 16.21 1,162,173 +2.28(+16.37%)
Aug 06, 2009 14.59 14.65 13.52 13.93 303,312 -0.58(-4.00%)
Aug 05, 2009 14.55 14.69 14.25 14.51 75,834 +0.04(+0.28%)
Aug 04, 2009 14.36 14.73 14.18 14.47 249,863 +0.10(+0.70%)
Aug 03, 2009 14.38 14.47 13.95 14.37 197,139 +0.01(+0.07%)
Jul 31, 2009 14.50 14.84 14.16 14.36 174,408 -0.24(-1.64%)
Jul 30, 2009 14.96 15.10 14.53 14.60 214,846 -0.39(-2.60%)
Jul 29, 2009 14.86 15.09 14.66 14.99 245,527 -0.01(-0.07%)
Jul 28, 2009 14.95 15.00 14.85 15.00 129,889 +0.01(+0.07%)
Jul 27, 2009 14.76 15.00 14.61 14.99 112,395 +0.07(+0.47%)
Jul 24, 2009 14.59 14.98 14.45 14.92 117,483 +0.29(+1.98%)
Jul 23, 2009 14.49 14.75 14.30 14.63 156,372 +0.16(+1.11%)
Jul 22, 2009 14.52 14.75 14.40 14.47 142,623 -0.06(-0.41%)
Jul 21, 2009 13.70 14.74 13.64 14.53 214,236 +0.57(+4.08%)
Jul 20, 2009 13.55 13.99 13.36 13.96 238,626 +0.51(+3.79%)
Jul 17, 2009 12.92 13.51 12.92 13.45 207,371 +0.38(+2.91%)
Jul 16, 2009 12.49 13.20 12.42 13.07 266,865 +0.58(+4.64%)
Jul 15, 2009 12.43 12.57 12.21 12.49 401,875 +0.11(+0.89%)
Jul 14, 2009 12.51 12.60 12.09 12.38 277,745 -0.14(-1.12%)
Jul 13, 2009 12.97 13.05 12.43 12.52 211,019 -0.48(-3.69%)
Jul 10, 2009 12.75 13.01 12.15 13.00 231,006 +0.29(+2.28%)
Jul 09, 2009 12.78 12.90 12.50 12.71 232,334 -0.14(-1.09%)
Jul 08, 2009 13.34 13.44 12.40 12.85 329,584 -0.46(-3.46%)
Jul 07, 2009 13.77 13.77 13.26 13.31 177,984 -0.46(-3.34%)
Jul 06, 2009 13.80 14.03 13.60 13.77 185,526 -0.13(-0.94%)
Jul 02, 2009 13.51 14.20 13.12 13.90 322,498 +0.24(+1.76%)
Jul 01, 2009 14.35 14.39 13.60 13.66 273,778 -0.67(-4.68%)
Jun 30, 2009 14.42 14.74 14.25 14.33 168,718 -0.19(-1.31%)
Jun 29, 2009 14.71 14.71 14.10 14.52 135,813 +0.02(+0.14%)
Jun 26, 2009 14.49 14.59 13.92 14.50 537,900 +0.01(+0.07%)
Jun 25, 2009 14.28 14.49 14.21 14.49 193,649 +0.08(+0.56%)
Jun 24, 2009 14.31 14.48 14.15 14.41 169,190 +0.25(+1.77%)
Jun 23, 2009 13.94 14.31 13.93 14.16 521,047 +0.12(+0.85%)
Jun 22, 2009 14.76 14.95 13.99 14.04 458,814 -0.83(-5.58%)
Jun 19, 2009 14.70 14.99 14.70 14.87 284,517 +0.27(+1.85%)
Jun 18, 2009 14.62 15.07 14.53 14.60 413,359 -0.07(-0.48%)
Jun 17, 2009 14.10 14.88 14.04 14.67 446,983 +0.68(+4.86%)
Jun 16, 2009 14.18 14.18 13.81 13.99 334,625 -0.14(-0.99%)
Jun 15, 2009 14.30 14.43 13.85 14.13 421,890 -0.19(-1.33%)
Jun 12, 2009 14.09 14.55 13.85 14.32 305,604 +0.21(+1.49%)
Jun 11, 2009 14.02 14.96 13.96 14.11 811,508 +0.30(+2.17%)
Jun 10, 2009 13.85 15.31 13.24 13.81 2,475,391 +0.08(+0.58%)
Jun 09, 2009 13.71 13.80 13.44 13.73 327,682 +0.23(+1.70%)
Jun 08, 2009 13.48 13.59 13.24 13.50 472,768 -0.19(-1.39%)
Jun 05, 2009 12.99 13.77 12.82 13.69 784,351 +0.90(+7.04%)
Jun 04, 2009 12.31 12.88 12.09 12.79 603,441 +0.41(+3.31%)
Jun 03, 2009 11.90 12.50 11.68 12.38 834,961 +0.58(+4.92%)
Jun 02, 2009 11.79 12.00 11.59 11.80 1,055,491 +0.26(+2.25%)
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.