Emergent Biosolutions (NY: EBS )

50.69 USD -0.76 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.97 14.97 14.69 14.73 80,945 -0.09(-0.61%)
Aug 30, 2012 14.95 15.01 14.73 14.82 127,662 -0.19(-1.27%)
Aug 29, 2012 15.10 15.20 14.90 15.01 176,547 +0.01(+0.07%)
Aug 27, 2012 14.89 15.06 14.75 15.00 98,844 +0.15(+1.01%)
Aug 24, 2012 14.74 14.94 14.73 14.85 226,500 +0.04(+0.27%)
Aug 23, 2012 14.94 14.99 14.81 14.81 111,228 -0.19(-1.27%)
Aug 22, 2012 15.45 15.45 14.90 15.00 167,131 -0.42(-2.72%)
Aug 21, 2012 15.30 15.80 15.22 15.42 95,546 +0.15(+0.98%)
Aug 20, 2012 15.44 15.44 15.11 15.27 101,502 -0.23(-1.48%)
Aug 17, 2012 15.24 15.53 15.14 15.50 106,294 +0.24(+1.57%)
Aug 16, 2012 15.30 15.37 14.94 15.26 128,876 -0.09(-0.59%)
Aug 15, 2012 14.81 15.40 14.81 15.35 166,350 +0.54(+3.65%)
Aug 14, 2012 15.00 15.00 14.72 14.81 112,228 -0.07(-0.47%)
Aug 13, 2012 14.80 14.88 14.55 14.88 116,935 +0.09(+0.61%)
Aug 10, 2012 14.59 14.81 14.55 14.79 132,436 +0.24(+1.65%)
Aug 09, 2012 14.55 14.68 14.53 14.55 89,593 -0.03(-0.21%)
Aug 08, 2012 14.55 14.65 14.50 14.58 162,310 -0.05(-0.34%)
Aug 07, 2012 14.58 14.77 14.41 14.63 134,693 +0.09(+0.62%)
Aug 06, 2012 14.40 14.79 14.40 14.54 88,291 +0.17(+1.18%)
Aug 03, 2012 14.03 14.54 13.88 14.37 147,966 +0.06(+0.42%)
Aug 02, 2012 14.01 14.42 13.75 14.31 212,668 +0.21(+1.49%)
Aug 01, 2012 14.70 14.81 14.10 14.10 219,583 -0.51(-3.49%)
Jul 31, 2012 14.46 14.82 14.41 14.61 375,215 +0.14(+0.97%)
Jul 30, 2012 14.51 14.74 14.19 14.47 135,508 -0.01(-0.07%)
Jul 27, 2012 13.88 14.56 13.82 14.48 117,984 +0.71(+5.16%)
Jul 26, 2012 13.81 13.83 13.49 13.77 100,839 +0.15(+1.10%)
Jul 25, 2012 13.87 14.11 13.50 13.62 134,634 -0.12(-0.87%)
Jul 24, 2012 14.15 14.17 13.67 13.74 91,607 -0.34(-2.41%)
Jul 23, 2012 14.00 14.18 13.70 14.08 103,086 -0.15(-1.05%)
Jul 20, 2012 14.32 14.35 14.17 14.23 98,560 -0.20(-1.39%)
Jul 19, 2012 14.47 14.56 14.31 14.43 74,012 +0.00(+0.00%)
Jul 18, 2012 14.68 14.85 14.32 14.43 113,833 -0.30(-2.04%)
Jul 17, 2012 14.68 14.82 14.46 14.73 91,555 +0.15(+1.03%)
Jul 16, 2012 14.94 14.94 14.54 14.58 106,290 -0.34(-2.28%)
Jul 13, 2012 14.99 15.09 14.84 14.92 103,380 +0.01(+0.07%)
Jul 12, 2012 14.64 15.09 14.49 14.91 190,602 +0.24(+1.64%)
Jul 11, 2012 14.12 14.81 14.04 14.67 230,232 +0.60(+4.26%)
Jul 10, 2012 14.77 14.78 14.07 14.07 206,921 -0.57(-3.89%)
Jul 09, 2012 14.99 15.06 14.61 14.64 229,214 -0.38(-2.53%)
Jul 06, 2012 15.33 15.42 15.01 15.02 101,769 -0.48(-3.10%)
Jul 05, 2012 15.73 15.87 15.47 15.50 119,321 -0.29(-1.84%)
Jul 03, 2012 15.54 15.84 15.46 15.79 92,976 +0.21(+1.35%)
Jul 02, 2012 15.08 15.59 14.96 15.58 147,995 +0.43(+2.84%)
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.