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 (%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
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.