Emergent Biosolutions (NY: EBS )

28.74 -0.34 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.46 25.31 24.42 25.27 417,538 +0.92(+3.78%)
Mar 28, 2014 25.08 25.45 24.14 24.35 244,667 -0.72(-2.87%)
Mar 27, 2014 25.22 25.22 24.26 25.07 339,541 -0.16(-0.63%)
Mar 26, 2014 25.25 25.69 24.83 25.23 288,873 +0.09(+0.36%)
Mar 25, 2014 25.82 26.11 24.77 25.14 282,817 -0.63(-2.44%)
Mar 24, 2014 26.43 26.58 25.11 25.77 435,790 -0.65(-2.46%)
Mar 21, 2014 27.52 27.52 26.23 26.42 856,281 -1.02(-3.72%)
Mar 20, 2014 27.37 27.74 27.00 27.44 318,643 +0.00(+0.00%)
Mar 19, 2014 27.48 27.71 26.98 27.44 326,860 +0.05(+0.18%)
Mar 18, 2014 27.07 27.72 26.90 27.39 706,726 +0.36(+1.33%)
Mar 17, 2014 27.13 27.36 26.98 27.03 389,586 -0.01(-0.04%)
Mar 14, 2014 26.97 27.34 26.10 27.04 326,722 -0.02(-0.07%)
Mar 13, 2014 27.33 27.42 26.47 27.06 270,303 -0.29(-1.06%)
Mar 12, 2014 26.95 27.81 26.58 27.35 230,870 +0.20(+0.74%)
Mar 11, 2014 27.76 27.86 26.70 27.15 697,033 -0.94(-3.35%)
Mar 10, 2014 27.54 28.48 27.52 28.09 379,942 +0.32(+1.15%)
Mar 07, 2014 27.00 27.96 26.36 27.77 1,096,707 +2.20(+8.60%)
Mar 06, 2014 25.48 26.19 25.46 25.57 643,639 +0.11(+0.43%)
Mar 05, 2014 25.22 25.55 24.85 25.46 284,078 +0.30(+1.19%)
Mar 04, 2014 25.11 25.68 25.06 25.16 331,156 +0.39(+1.57%)
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.