Emergent Biosolutions (NY: EBS )

42.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.84 32.84 32.84 0 -0.40(-1.20%)
Dec 29, 2016 32.72 33.45 32.39 33.24 254,017 +0.55(+1.68%)
Dec 28, 2016 32.62 32.92 32.12 32.69 245,557 +0.15(+0.46%)
Dec 27, 2016 33.36 33.90 32.51 32.54 308,605 -1.05(-3.13%)
Dec 23, 2016 33.59 33.59 33.59 0 +0.09(+0.27%)
Dec 22, 2016 34.36 34.37 33.13 33.50 306,893 -0.65(-1.90%)
Dec 21, 2016 35.18 35.48 34.13 34.15 429,722 -0.92(-2.62%)
Dec 20, 2016 34.50 35.21 34.44 35.07 567,898 +0.95(+2.78%)
Dec 19, 2016 35.95 36.22 33.95 34.12 569,219 -1.76(-4.91%)
Dec 16, 2016 35.78 36.64 35.32 35.88 1,881,557 +0.05(+0.14%)
Dec 15, 2016 34.78 35.83 34.39 35.83 552,438 +1.26(+3.64%)
Dec 14, 2016 33.97 35.50 33.68 34.57 835,483 +0.36(+1.05%)
Dec 13, 2016 33.57 34.50 33.25 34.21 659,037 +0.74(+2.21%)
Dec 12, 2016 32.20 33.74 31.59 33.47 964,052 +1.10(+3.40%)
Dec 09, 2016 29.71 33.94 29.64 32.37 2,085,689 +5.15(+18.92%)
Dec 08, 2016 26.46 27.24 26.16 27.22 356,082 +0.70(+2.64%)
Dec 07, 2016 27.41 27.54 26.27 26.52 575,316 -1.25(-4.50%)
Dec 06, 2016 27.50 27.81 26.63 27.77 571,961 +0.27(+0.98%)
Dec 05, 2016 26.65 27.68 26.53 27.50 435,249 +1.23(+4.68%)
Dec 02, 2016 26.29 26.80 25.96 26.27 282,484 -0.02(-0.08%)
Dec 01, 2016 27.05 27.16 26.05 26.29 663,973 -0.47(-1.76%)
Nov 30, 2016 28.60 28.80 26.76 26.76 540,991 -1.54(-5.44%)
Nov 29, 2016 28.09 28.77 28.01 28.30 472,888 -0.01(-0.04%)
Nov 28, 2016 29.93 29.93 28.22 28.31 387,993 -1.83(-6.07%)
Nov 25, 2016 29.62 30.14 29.01 30.14 233,768 +0.60(+2.03%)
Nov 23, 2016 29.54 29.54 29.54 0 +0.73(+2.53%)
Nov 22, 2016 29.42 29.62 28.51 28.81 396,684 -0.62(-2.11%)
Nov 21, 2016 29.46 29.80 29.22 29.43 268,832 +0.01(+0.03%)
Nov 18, 2016 29.85 29.89 28.87 29.42 509,614 -0.44(-1.47%)
Nov 17, 2016 29.47 29.73 29.22 29.86 338,227 +0.39(+1.32%)
Nov 16, 2016 30.20 30.87 29.40 29.47 307,713 -0.93(-3.06%)
Nov 15, 2016 31.42 31.42 30.01 30.40 362,683 -1.00(-3.18%)
Nov 14, 2016 30.91 31.98 30.55 31.40 528,036 +0.50(+1.62%)
Nov 11, 2016 30.26 31.20 30.03 30.90 540,897 +0.30(+0.98%)
Nov 10, 2016 29.09 30.70 28.89 30.60 633,507 +1.70(+5.88%)
Nov 09, 2016 27.76 28.36 27.15 28.90 704,988 +1.10(+3.96%)
Nov 08, 2016 27.42 28.70 26.50 27.80 686,188 +1.44(+5.46%)
Nov 07, 2016 25.66 26.36 25.38 26.36 503,220 +1.04(+4.11%)
Nov 04, 2016 24.74 26.22 24.70 25.32 589,284 +0.72(+2.93%)
Nov 03, 2016 25.48 25.69 24.47 24.60 552,649 -0.83(-3.26%)
Nov 02, 2016 26.91 27.16 25.38 25.43 503,311 -1.70(-6.27%)
Nov 01, 2016 26.74 27.21 26.38 27.13 336,147 +0.41(+1.53%)
Oct 31, 2016 26.92 27.00 26.33 26.72 318,610 -0.18(-0.67%)
Oct 28, 2016 27.26 27.38 26.69 26.90 277,793 -0.57(-2.07%)
Oct 27, 2016 28.02 28.26 27.38 27.47 167,434 -0.30(-1.08%)
Oct 26, 2016 27.64 28.07 27.50 27.77 198,792 -0.08(-0.29%)
Oct 25, 2016 28.33 28.45 27.66 27.85 211,572 -0.44(-1.56%)
Oct 24, 2016 28.18 28.68 28.05 28.29 199,667 +0.15(+0.53%)
Oct 21, 2016 28.27 28.34 27.80 28.14 372,698 -0.25(-0.88%)
Oct 20, 2016 28.35 28.54 28.18 28.39 271,504 -0.12(-0.42%)
Oct 19, 2016 28.77 28.85 28.11 28.51 521,036 -0.19(-0.66%)
Oct 18, 2016 29.14 29.37 28.68 28.70 311,595 +0.06(+0.21%)
Oct 17, 2016 29.28 29.34 28.19 28.64 466,183 -0.60(-2.05%)
Oct 14, 2016 30.39 30.80 29.21 29.24 542,272 -0.95(-3.15%)
Oct 13, 2016 30.60 31.06 30.16 30.19 462,764 -0.81(-2.61%)
Oct 12, 2016 31.75 31.84 30.99 31.00 330,250 -0.85(-2.67%)
Oct 11, 2016 31.95 32.26 31.76 31.85 618,394 -0.23(-0.72%)
Oct 10, 2016 31.47 32.32 31.42 32.08 280,971 +0.89(+2.85%)
Oct 07, 2016 31.84 31.84 30.62 31.19 702,667 -0.71(-2.23%)
Oct 06, 2016 31.86 32.07 31.00 31.90 440,273 -0.33(-1.02%)
Oct 05, 2016 31.59 32.80 31.37 32.23 605,943 +0.68(+2.16%)
Oct 04, 2016 31.79 31.99 31.10 31.55 592,460 -0.07(-0.22%)
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.