Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.37 30.58 29.87 29.97 122,185 -0.40(-1.32%)
Feb 26, 2015 30.41 30.54 29.73 30.37 119,127 +0.00(+0.00%)
Feb 25, 2015 29.59 30.74 29.51 30.37 158,255 +0.58(+1.95%)
Feb 24, 2015 30.35 30.45 29.26 29.79 144,794 -0.57(-1.88%)
Feb 23, 2015 30.02 30.70 29.70 30.36 155,768 +0.38(+1.27%)
Feb 20, 2015 30.07 30.27 29.64 29.98 210,886 -0.05(-0.17%)
Feb 19, 2015 29.41 30.41 29.28 30.03 285,673 +0.62(+2.11%)
Feb 18, 2015 28.90 29.49 28.90 29.41 157,381 +0.39(+1.34%)
Feb 17, 2015 28.90 29.19 28.63 29.02 270,273 +0.26(+0.90%)
Feb 13, 2015 28.90 28.76 28.76 28.76 121,000 -0.12(-0.42%)
Feb 12, 2015 28.68 28.98 28.60 28.88 216,871 +0.53(+1.87%)
Feb 11, 2015 27.84 28.79 27.43 28.35 393,279 +0.51(+1.83%)
Feb 10, 2015 27.73 28.06 27.37 27.84 174,521 +0.36(+1.31%)
Feb 09, 2015 27.73 28.10 27.25 27.48 160,561 -0.29(-1.04%)
Feb 06, 2015 28.54 28.67 27.59 27.77 149,089 -0.71(-2.49%)
Feb 05, 2015 28.04 28.52 27.81 28.48 247,319 +0.60(+2.15%)
Feb 04, 2015 28.14 28.28 27.40 27.88 199,039 -0.47(-1.66%)
Feb 03, 2015 28.40 28.57 27.46 28.35 245,210 +0.09(+0.32%)
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.