Emergent Biosolutions (NY: EBS )

41.89 USD -0.83 (-1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.44 14.50 14.06 14.06 69,133 -0.40(-2.77%)
Apr 27, 2012 14.50 14.55 13.88 14.46 175,482 -0.06(-0.41%)
Apr 26, 2012 14.62 14.67 14.47 14.52 71,567 -0.13(-0.89%)
Apr 25, 2012 14.51 14.66 14.44 14.65 134,271 +0.32(+2.23%)
Apr 24, 2012 14.02 14.33 13.96 14.33 99,816 +0.31(+2.21%)
Apr 23, 2012 14.10 14.19 13.96 14.02 62,986 -0.28(-1.96%)
Apr 20, 2012 14.05 14.36 14.02 14.30 99,075 +0.34(+2.44%)
Apr 19, 2012 14.17 14.37 13.90 13.96 129,230 -0.16(-1.13%)
Apr 18, 2012 14.28 14.28 14.04 14.12 76,968 -0.30(-2.08%)
Apr 17, 2012 14.17 14.46 14.17 14.42 81,857 +0.34(+2.41%)
Apr 16, 2012 14.24 14.29 13.97 14.08 118,573 -0.16(-1.12%)
Apr 13, 2012 14.57 14.57 14.22 14.24 129,676 -0.40(-2.73%)
Apr 12, 2012 14.73 14.99 14.55 14.64 90,411 -0.11(-0.75%)
Apr 11, 2012 14.81 14.88 14.63 14.75 125,911 +0.09(+0.61%)
Apr 10, 2012 15.13 15.13 14.65 14.66 153,009 -0.48(-3.17%)
Apr 09, 2012 15.49 15.55 15.11 15.14 123,832 -0.60(-3.81%)
Apr 05, 2012 15.68 15.83 15.64 15.74 76,843 -0.03(-0.19%)
Apr 04, 2012 15.96 16.00 15.63 15.77 129,575 -0.37(-2.29%)
Apr 03, 2012 16.22 16.32 16.00 16.14 103,342 -0.13(-0.80%)
Apr 02, 2012 15.95 16.28 15.76 16.27 195,433 +0.27(+1.69%)
Mar 30, 2012 16.11 16.11 15.92 16.00 179,777 +0.00(+0.00%)
Mar 29, 2012 15.98 16.22 15.85 16.00 157,386 -0.07(-0.44%)
Mar 28, 2012 16.04 16.34 16.03 16.07 320,787 -0.01(-0.06%)
Mar 27, 2012 16.24 16.25 16.00 16.08 181,941 -0.18(-1.11%)
Mar 26, 2012 15.73 16.31 15.65 16.26 175,692 +0.68(+4.36%)
Mar 23, 2012 15.47 15.62 15.26 15.58 105,545 +0.06(+0.39%)
Mar 22, 2012 15.49 15.58 15.36 15.52 187,718 -0.09(-0.58%)
Mar 21, 2012 15.48 15.73 15.37 15.61 98,312 +0.11(+0.71%)
Mar 20, 2012 15.50 15.66 15.50 15.50 104,885 -0.16(-1.02%)
Mar 19, 2012 15.45 15.70 15.28 15.66 157,021 +0.16(+1.03%)
Mar 16, 2012 15.77 15.86 15.47 15.50 382,690 -0.25(-1.59%)
Mar 15, 2012 15.78 15.78 15.50 15.75 238,219 +0.02(+0.13%)
Mar 14, 2012 15.94 16.03 15.61 15.73 161,440 -0.32(-1.99%)
Mar 13, 2012 15.91 16.05 15.78 16.05 305,889 +0.22(+1.39%)
Mar 12, 2012 16.00 16.00 15.78 15.83 195,286 -0.17(-1.06%)
Mar 09, 2012 15.55 16.39 14.71 16.00 434,417 +1.35(+9.22%)
Mar 08, 2012 14.55 14.93 14.42 14.65 267,099 +0.16(+1.10%)
Mar 07, 2012 14.32 14.64 14.32 14.49 234,146 +0.17(+1.19%)
Mar 06, 2012 14.57 14.65 14.22 14.32 289,220 -0.39(-2.65%)
Mar 05, 2012 14.85 15.03 14.65 14.71 240,461 -0.18(-1.21%)
Mar 02, 2012 15.25 15.44 14.87 14.89 298,858 -0.42(-2.74%)
Mar 01, 2012 15.30 15.55 15.26 15.31 190,058 +0.04(+0.26%)
Feb 29, 2012 15.49 15.84 15.27 15.27 186,518 -0.15(-0.97%)
Feb 28, 2012 15.22 15.60 15.20 15.42 505,616 +0.13(+0.85%)
Feb 27, 2012 15.54 15.61 15.14 15.29 407,739 -0.71(-4.44%)
Feb 24, 2012 16.24 16.24 15.93 16.00 81,969 -0.23(-1.42%)
Feb 23, 2012 16.04 16.29 15.85 16.23 80,057 +0.21(+1.31%)
Feb 22, 2012 16.33 16.37 15.89 16.02 68,261 -0.31(-1.90%)
Feb 21, 2012 16.70 16.70 16.29 16.33 55,421 -0.33(-1.98%)
Feb 17, 2012 16.99 17.08 16.63 16.66 69,408 -0.33(-1.94%)
Feb 16, 2012 17.07 17.35 16.91 16.99 81,966 -0.09(-0.53%)
Feb 15, 2012 16.99 17.33 16.89 17.08 81,373 +0.14(+0.83%)
Feb 14, 2012 17.08 17.10 16.58 16.94 136,493 -0.17(-0.99%)
Feb 13, 2012 17.48 17.60 17.09 17.11 103,751 -0.24(-1.38%)
Feb 10, 2012 17.51 17.60 17.31 17.35 79,660 -0.37(-2.09%)
Feb 09, 2012 17.85 17.85 17.50 17.72 111,309 -0.13(-0.73%)
Feb 08, 2012 18.10 18.10 17.57 17.85 139,261 -0.27(-1.49%)
Feb 07, 2012 18.26 18.26 18.03 18.12 127,351 -0.22(-1.20%)
Feb 06, 2012 18.23 18.34 18.10 18.34 100,413 +0.07(+0.38%)
Feb 03, 2012 17.79 18.32 17.79 18.27 109,882 +0.71(+4.04%)
Feb 02, 2012 17.42 17.67 17.19 17.56 125,252 +0.22(+1.27%)
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.