Indicators

Emergent Biosolutions (NY: EBS )

1.960 -0.020 (-1.01%)

Streaming Delayed Price Updated: 3:13 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.66	23.21	21.10	22.62	628,090	+1.16(+5.41%)
Nov 26, 2008	20.71	22.41	20.30	21.46	1,072,613	+0.24(+1.13%)
Nov 25, 2008	20.06	21.38	19.39	21.22	682,645	+1.36(+6.85%)
Nov 24, 2008	17.55	20.00	17.14	19.86	689,258	+2.42(+13.88%)
Nov 21, 2008	18.33	19.92	16.75	17.44	811,436	-0.71(-3.91%)
Nov 20, 2008	19.71	19.71	18.09	18.15	631,910	-1.91(-9.52%)
Nov 19, 2008	20.44	20.63	19.64	20.06	611,009	-0.28(-1.38%)
Nov 18, 2008	18.80	20.34	18.80	20.34	674,072	+1.72(+9.24%)
Nov 17, 2008	18.75	19.49	17.27	18.62	402,163	+0.25(+1.36%)
Nov 14, 2008	20.12	20.49	18.36	18.37	388,135	-1.54(-7.73%)
Nov 13, 2008	19.40	20.00	17.00	19.91	1,124,589	-0.09(-0.45%)
Nov 12, 2008	19.79	20.84	19.40	20.00	508,360	+0.21(+1.06%)
Nov 11, 2008	20.70	20.99	19.46	19.79	438,613	-0.58(-2.85%)
Nov 10, 2008	21.10	21.50	19.32	20.37	795,682	+0.02(+0.10%)
Nov 07, 2008	18.75	20.89	18.00	20.35	1,148,982	+3.31(+19.42%)
Nov 06, 2008	17.27	17.88	16.00	17.04	752,739	+0.07(+0.41%)
Nov 05, 2008	17.71	18.63	16.73	16.97	448,976	-0.91(-5.09%)
Nov 04, 2008	19.21	19.25	16.78	17.88	887,235	-0.59(-3.19%)

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.