Emergent Biosolutions (NY: EBS )

2.580 -0.010 (-0.37%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.62 21.99 21.54 21.69 199,149 +0.01(+0.05%)
May 29, 2014 21.81 21.97 21.51 21.68 137,119 -0.13(-0.60%)
May 28, 2014 22.33 22.84 21.66 21.81 488,901 -0.55(-2.46%)
May 27, 2014 21.24 22.43 21.23 22.36 439,920 +1.26(+5.97%)
May 23, 2014 21.04 21.10 21.10 21.10 151,000 +0.02(+0.07%)
May 22, 2014 20.39 21.27 20.39 21.09 178,551 +0.64(+3.16%)
May 21, 2014 20.43 20.66 20.28 20.44 203,104 +0.02(+0.10%)
May 20, 2014 20.89 20.97 20.04 20.42 592,576 -0.54(-2.58%)
May 19, 2014 20.71 21.26 20.71 20.96 278,169 +0.19(+0.91%)
May 16, 2014 20.92 21.08 20.35 20.77 528,577 -0.13(-0.62%)
May 15, 2014 21.27 21.66 20.43 20.90 516,016 -0.11(-0.52%)
May 14, 2014 20.81 21.41 20.70 21.01 570,086 +0.11(+0.53%)
May 13, 2014 21.55 21.70 20.84 20.90 828,310 -0.62(-2.88%)
May 12, 2014 22.77 22.77 21.32 21.52 958,714 -1.21(-5.32%)
May 09, 2014 22.19 22.98 21.75 22.73 1,334,462 -2.32(-9.26%)
May 08, 2014 25.21 26.19 24.98 25.05 195,928 -0.36(-1.42%)
May 07, 2014 25.67 25.86 24.85 25.41 533,072 -0.21(-0.82%)
May 06, 2014 25.92 26.56 25.62 25.62 513,342 -0.30(-1.16%)
May 05, 2014 25.99 26.22 25.54 25.92 326,097 -0.25(-0.96%)
May 02, 2014 26.10 26.38 25.76 26.17 413,031 +0.15(+0.58%)
May 01, 2014 26.41 26.71 25.55 26.02 393,292 -0.34(-1.29%)
Apr 30, 2014 25.71 26.60 25.44 26.36 380,647 +0.65(+2.53%)
Apr 29, 2014 25.11 26.12 24.95 25.71 319,641 +0.68(+2.72%)
Apr 28, 2014 24.86 25.64 24.32 25.03 288,076 +0.20(+0.81%)
Apr 25, 2014 26.11 26.23 24.81 24.83 324,002 -1.43(-5.45%)
Apr 24, 2014 26.62 26.62 25.45 26.26 270,419 -0.24(-0.91%)
Apr 23, 2014 26.70 27.17 26.24 26.50 369,449 -0.28(-1.05%)
Apr 22, 2014 25.92 27.07 25.85 26.78 458,910 +0.96(+3.72%)
Apr 21, 2014 25.61 25.99 24.89 25.82 430,280 +0.38(+1.49%)
Apr 17, 2014 25.14 25.44 25.44 25.44 416,800 +0.34(+1.35%)
Apr 16, 2014 23.91 25.25 23.82 25.10 548,794 +1.41(+5.95%)
Apr 15, 2014 23.22 24.00 22.51 23.69 536,911 +0.61(+2.64%)
Apr 14, 2014 23.44 23.84 22.45 23.08 345,183 -0.12(-0.52%)
Apr 11, 2014 23.31 23.80 23.00 23.20 682,970 -0.46(-1.94%)
Apr 10, 2014 24.55 24.77 23.52 23.66 471,443 -0.89(-3.63%)
Apr 09, 2014 24.29 24.79 24.22 24.55 581,656 +0.27(+1.11%)
Apr 08, 2014 24.26 24.60 23.75 24.28 317,417 +0.02(+0.08%)
Apr 07, 2014 23.65 24.38 23.12 24.26 577,060 +0.60(+2.54%)
Apr 04, 2014 25.16 25.16 23.46 23.66 469,384 -1.35(-5.40%)
Apr 03, 2014 25.88 25.96 24.62 25.01 443,924 -0.89(-3.44%)
Apr 02, 2014 25.90 26.00 25.48 25.90 296,576 +0.15(+0.58%)
Apr 01, 2014 25.45 25.84 25.05 25.75 449,344 +0.48(+1.90%)
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.