Emergent Biosolutions (NY: EBS )

43.13 USD -1.08 (-2.44%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.100 9.100 8.750 8.930 66,600 -0.06(-0.67%)
Aug 30, 2007 8.810 9.140 8.810 8.990 37,600 +0.10(+1.12%)
Aug 29, 2007 8.920 8.950 8.710 8.890 24,300 -0.04(-0.45%)
Aug 28, 2007 8.600 9.130 8.590 8.930 65,500 +0.26(+3.00%)
Aug 27, 2007 9.050 9.140 8.450 8.670 32,600 -0.32(-3.56%)
Aug 24, 2007 8.450 9.140 8.340 8.990 47,300 +0.46(+5.39%)
Aug 23, 2007 9.000 9.000 8.420 8.530 39,900 -0.43(-4.80%)
Aug 22, 2007 8.720 9.020 8.720 8.960 33,100 +0.31(+3.58%)
Aug 21, 2007 8.490 8.780 8.420 8.650 42,600 +0.24(+2.85%)
Aug 20, 2007 8.610 8.800 8.360 8.410 27,300 -0.12(-1.41%)
Aug 17, 2007 8.500 8.890 8.320 8.530 75,600 +0.46(+5.70%)
Aug 16, 2007 8.760 8.900 7.880 8.070 163,200 -0.83(-9.33%)
Aug 15, 2007 9.370 9.440 8.890 8.900 52,300 -0.56(-5.92%)
Aug 14, 2007 9.600 9.830 9.150 9.460 62,200 -0.01(-0.11%)
Aug 13, 2007 10.03 10.44 9.410 9.470 106,800 -0.41(-4.15%)
Aug 10, 2007 9.250 10.00 9.100 9.880 113,000 +0.45(+4.77%)
Aug 09, 2007 9.130 10.03 9.120 9.430 119,600 +0.40(+4.43%)
Aug 08, 2007 9.240 9.380 8.470 9.030 138,300 -0.26(-2.80%)
Aug 07, 2007 8.980 9.380 8.120 9.290 302,200 +0.54(+6.17%)
Aug 06, 2007 8.880 9.170 8.180 8.750 134,300 -0.10(-1.13%)
Aug 03, 2007 8.900 9.090 8.780 8.850 89,000 -0.24(-2.64%)
Aug 02, 2007 9.130 9.300 8.900 9.090 78,500 -0.06(-0.66%)
Aug 01, 2007 9.330 9.390 8.760 9.150 110,100 -0.14(-1.51%)
Jul 31, 2007 10.00 10.16 9.260 9.290 164,700 -0.56(-5.69%)
Jul 30, 2007 10.55 10.55 9.850 9.850 102,700 -0.70(-6.64%)
Jul 27, 2007 11.57 11.57 10.40 10.55 98,500 -1.17(-9.98%)
Jul 26, 2007 11.55 11.81 11.37 11.72 85,500 -0.03(-0.26%)
Jul 25, 2007 11.35 11.81 11.25 11.75 91,000 +0.46(+4.07%)
Jul 24, 2007 12.22 12.22 11.17 11.29 143,400 -1.06(-8.58%)
Jul 23, 2007 11.75 12.67 11.75 12.35 141,000 +0.52(+4.40%)
Jul 20, 2007 11.97 12.22 11.42 11.83 92,200 -0.17(-1.42%)
Jul 19, 2007 11.69 12.01 11.38 12.00 143,300 +0.52(+4.53%)
Jul 18, 2007 11.09 11.50 10.87 11.48 104,100 +0.25(+2.23%)
Jul 17, 2007 11.12 11.39 10.98 11.23 76,000 +0.22(+2.00%)
Jul 16, 2007 10.95 11.39 10.87 11.01 148,200 -0.09(-0.81%)
Jul 13, 2007 10.97 11.11 10.87 11.10 127,000 +0.15(+1.37%)
Jul 12, 2007 10.74 10.95 10.64 10.95 118,400 +0.25(+2.34%)
Jul 11, 2007 10.21 10.70 10.11 10.70 101,300 +0.44(+4.29%)
Jul 10, 2007 10.44 10.49 10.16 10.26 61,900 -0.13(-1.25%)
Jul 09, 2007 10.01 10.40 9.950 10.39 73,900 +0.34(+3.38%)
Jul 06, 2007 10.32 10.32 10.00 10.05 70,200 -0.26(-2.52%)
Jul 05, 2007 10.98 11.00 10.10 10.31 87,200 -0.65(-5.93%)
Jul 03, 2007 10.78 10.96 10.54 10.96 62,900 +0.17(+1.58%)
Jul 02, 2007 10.40 10.80 10.40 10.79 195,000 +0.49(+4.76%)
Jun 29, 2007 9.780 10.30 9.780 10.30 173,400 +0.51(+5.21%)
Jun 28, 2007 9.780 9.850 9.560 9.790 101,900 -0.03(-0.31%)
Jun 27, 2007 9.400 9.860 9.390 9.820 92,400 +0.43(+4.58%)
Jun 26, 2007 9.300 9.500 9.210 9.390 79,800 +0.18(+1.96%)
Jun 25, 2007 9.050 9.310 9.050 9.210 93,900 +0.31(+3.48%)
Jun 22, 2007 8.930 9.070 8.810 8.900 158,900 -0.06(-0.67%)
Jun 21, 2007 9.190 9.190 8.900 8.960 114,700 -0.24(-2.61%)
Jun 20, 2007 9.750 9.750 9.190 9.200 53,800 -0.56(-5.74%)
Jun 19, 2007 10.06 10.11 9.650 9.760 89,900 -0.30(-2.98%)
Jun 18, 2007 9.750 10.36 9.730 10.06 202,900 +0.57(+6.01%)
Jun 15, 2007 8.860 9.660 8.860 9.490 160,800 +0.65(+7.35%)
Jun 14, 2007 8.380 8.840 8.380 8.840 86,000 +0.41(+4.86%)
Jun 13, 2007 8.640 8.710 8.380 8.430 139,900 -0.21(-2.43%)
Jun 12, 2007 8.720 8.800 8.560 8.640 68,200 -0.14(-1.59%)
Jun 11, 2007 8.800 8.900 8.700 8.780 130,400 +0.11(+1.27%)
Jun 08, 2007 8.580 8.680 8.330 8.670 103,400 +0.09(+1.05%)
Jun 07, 2007 8.970 9.000 8.530 8.580 159,300 -0.49(-5.40%)
Jun 06, 2007 9.140 9.430 9.020 9.070 114,900 -0.16(-1.73%)
Jun 05, 2007 9.580 9.680 9.210 9.230 161,000 -0.34(-3.55%)
Jun 04, 2007 10.08 10.09 9.480 9.570 206,100 -0.50(-4.97%)
Jun 01, 2007 10.01 10.22 9.980 10.07 74,800 +0.06(+0.60%)
May 31, 2007 10.10 10.26 10.00 10.01 114,700 -0.11(-1.09%)
May 30, 2007 10.40 10.45 10.10 10.12 98,900 -0.35(-3.34%)
May 29, 2007 11.25 11.29 10.40 10.47 103,100 -0.78(-6.93%)
May 25, 2007 10.94 11.28 10.89 11.25 39,400 +0.33(+3.02%)
May 24, 2007 11.25 11.30 10.87 10.92 62,000 -0.25(-2.24%)
May 23, 2007 11.45 11.87 11.16 11.17 41,700 -0.24(-2.10%)
May 22, 2007 10.80 11.46 10.75 11.41 33,200 +0.69(+6.44%)
May 21, 2007 10.54 10.75 10.45 10.72 27,400 +0.22(+2.10%)
May 18, 2007 10.48 10.59 10.24 10.50 48,900 +0.00(+0.00%)
May 17, 2007 10.39 10.75 10.31 10.50 53,200 +0.21(+2.04%)
May 16, 2007 10.55 10.62 10.19 10.29 82,200 -0.36(-3.38%)
May 15, 2007 11.25 11.45 10.57 10.65 59,300 -0.56(-5.00%)
May 14, 2007 10.77 11.31 10.62 11.21 64,700 +0.54(+5.06%)
May 11, 2007 11.10 11.20 10.43 10.67 113,800 -0.63(-5.58%)
May 10, 2007 12.30 12.30 11.01 11.30 102,600 -1.01(-8.20%)
May 09, 2007 11.50 12.49 11.36 12.31 85,600 -0.71(-5.45%)
May 08, 2007 13.05 13.15 12.90 13.02 54,200 -0.10(-0.76%)
May 07, 2007 13.50 13.50 13.11 13.12 122,400 -0.38(-2.81%)
May 04, 2007 13.39 13.68 13.39 13.50 43,200 +0.19(+1.43%)
May 03, 2007 13.60 13.68 13.28 13.31 71,800 -0.23(-1.70%)
May 02, 2007 13.67 13.68 13.41 13.54 54,500 -0.05(-0.37%)
May 01, 2007 13.11 13.76 13.11 13.59 67,600 +0.45(+3.42%)
Apr 30, 2007 13.64 13.64 13.13 13.14 50,800 -0.54(-3.95%)
Apr 27, 2007 14.11 14.30 13.50 13.68 62,800 -0.53(-3.73%)
Apr 26, 2007 14.33 14.33 13.92 14.21 56,800 -0.16(-1.11%)
Apr 25, 2007 14.20 14.45 13.95 14.37 28,100 +0.27(+1.91%)
Apr 24, 2007 13.61 14.15 13.61 14.10 58,400 +0.50(+3.68%)
Apr 23, 2007 14.01 14.05 13.45 13.60 56,600 -0.48(-3.41%)
Apr 20, 2007 14.14 14.35 13.51 14.08 81,700 +0.12(+0.86%)
Apr 19, 2007 14.85 14.85 13.94 13.96 159,800 +0.61(+4.57%)
Apr 18, 2007 13.39 13.53 13.35 13.35 16,000 -0.04(-0.30%)
Apr 17, 2007 13.14 13.63 13.14 13.39 52,200 +0.31(+2.37%)
Apr 16, 2007 14.21 14.33 13.00 13.08 116,400 -1.14(-8.02%)
Apr 13, 2007 14.34 14.39 14.04 14.22 43,400 -0.14(-0.97%)
Apr 12, 2007 13.76 14.39 13.76 14.36 57,200 +0.63(+4.59%)
Apr 11, 2007 13.35 13.76 13.35 13.73 59,100 +0.36(+2.69%)
Apr 10, 2007 13.01 13.44 13.01 13.37 72,800 +0.36(+2.77%)
Apr 09, 2007 13.05 13.25 12.92 13.01 169,300 -0.27(-2.03%)
Apr 05, 2007 13.03 13.34 13.03 13.28 21,000 +0.21(+1.61%)
Apr 04, 2007 13.30 13.37 13.00 13.07 64,800 -0.24(-1.80%)
Apr 03, 2007 13.01 13.45 13.01 13.31 95,900 +0.36(+2.78%)
Apr 02, 2007 13.39 13.56 12.87 12.95 82,000 -0.47(-3.50%)
Mar 30, 2007 13.44 13.50 13.15 13.42 71,500 +0.02(+0.15%)
Mar 29, 2007 13.66 13.72 13.15 13.40 55,400 -0.20(-1.47%)
Mar 28, 2007 14.33 14.33 13.50 13.60 61,000 -0.82(-5.69%)
Mar 27, 2007 13.58 14.81 13.51 14.42 117,700 +0.74(+5.41%)
Mar 26, 2007 15.02 15.02 13.50 13.68 131,700 -1.39(-9.22%)
Mar 23, 2007 14.20 15.49 14.17 15.07 120,300 +0.87(+6.13%)
Mar 22, 2007 14.19 14.68 14.00 14.20 88,600 +0.74(+5.50%)
Mar 21, 2007 12.70 13.67 12.63 13.46 111,500 +1.14(+9.25%)
Mar 20, 2007 12.12 12.37 12.10 12.32 232,300 +0.18(+1.48%)
Mar 19, 2007 12.00 12.14 11.95 12.14 91,600 +0.22(+1.85%)
Mar 16, 2007 11.83 11.98 11.86 11.92 178,900 +0.10(+0.85%)
Mar 15, 2007 12.00 12.01 11.81 11.82 34,600 -0.17(-1.42%)
Mar 14, 2007 11.88 12.05 11.76 11.99 69,900 +0.11(+0.93%)
Mar 13, 2007 11.95 11.99 11.86 11.88 42,500 -0.07(-0.59%)
Mar 12, 2007 11.90 12.06 11.74 11.95 72,400 -0.05(-0.42%)
Mar 09, 2007 12.17 12.17 11.98 12.00 172,400 +0.01(+0.08%)
Mar 08, 2007 11.89 12.24 11.72 11.99 119,600 +0.42(+3.63%)
Mar 07, 2007 10.66 11.87 10.65 11.57 220,300 +0.91(+8.54%)
Mar 06, 2007 10.85 10.85 10.50 10.66 328,400 -0.17(-1.57%)
Mar 05, 2007 11.43 11.45 10.74 10.83 115,300 -0.68(-5.91%)
Mar 02, 2007 11.99 11.99 11.17 11.51 87,500 -0.48(-4.00%)
Mar 01, 2007 12.50 12.50 11.91 11.99 48,591 -0.58(-4.61%)
Feb 28, 2007 12.90 13.00 12.56 12.57 77,400 -0.14(-1.10%)
Feb 27, 2007 13.60 13.61 12.50 12.71 85,800 -1.09(-7.90%)
Feb 26, 2007 13.97 13.97 13.69 13.80 34,300 -0.22(-1.57%)
Feb 23, 2007 13.99 14.06 13.66 14.02 41,800 -0.04(-0.28%)
Feb 22, 2007 14.60 14.60 12.06 14.06 515,400 -0.97(-6.45%)
Feb 21, 2007 14.96 15.17 14.96 15.03 58,400 +0.03(+0.20%)
Feb 20, 2007 14.88 15.23 14.88 15.00 112,900 +0.04(+0.27%)
Feb 16, 2007 14.92 15.12 14.82 14.96 28,900 +0.05(+0.34%)
Feb 15, 2007 15.00 15.00 14.69 14.91 40,800 +0.24(+1.64%)
Feb 14, 2007 15.02 15.10 14.58 14.67 49,100 -0.36(-2.40%)
Feb 13, 2007 15.00 15.20 14.86 15.03 47,000 -0.03(-0.20%)
Feb 12, 2007 15.80 15.90 14.86 15.06 113,850 +0.17(+1.14%)
Feb 09, 2007 14.90 14.92 14.72 14.89 30,900 +0.05(+0.34%)
Feb 08, 2007 15.07 15.07 14.66 14.84 23,900 -0.16(-1.07%)
Feb 07, 2007 15.05 15.53 14.83 15.00 79,300 +0.05(+0.33%)
Feb 06, 2007 14.72 15.07 14.69 14.95 45,000 +0.13(+0.88%)
Feb 05, 2007 14.97 15.08 14.40 14.82 79,900 -0.05(-0.34%)
Feb 02, 2007 15.08 15.10 14.70 14.87 40,600 -0.20(-1.33%)
Feb 01, 2007 14.99 15.12 14.84 15.07 55,200 -0.02(-0.13%)
Jan 31, 2007 15.42 15.42 14.59 15.09 136,200 -0.33(-2.14%)
Jan 30, 2007 15.70 15.70 15.38 15.42 131,600 -0.32(-2.03%)
Jan 29, 2007 15.68 16.02 15.15 15.74 208,800 -0.10(-0.63%)
Jan 26, 2007 16.99 16.99 15.37 15.84 192,300 -1.07(-6.33%)
Jan 25, 2007 17.40 17.75 16.50 16.91 198,200 -0.07(-0.41%)
Jan 24, 2007 16.05 17.50 15.99 16.98 269,400 +0.98(+6.13%)
Jan 23, 2007 15.76 16.06 15.75 16.00 108,200 +0.24(+1.52%)
Jan 22, 2007 15.55 16.93 15.33 15.76 264,000 +0.57(+3.75%)
Jan 19, 2007 13.99 15.33 13.90 15.19 125,700 +1.28(+9.20%)
Jan 18, 2007 13.81 14.03 13.50 13.91 95,500 +0.09(+0.65%)
Jan 17, 2007 13.75 13.89 13.30 13.82 226,300 +0.40(+2.98%)
Jan 16, 2007 13.20 13.50 13.09 13.42 234,400 +0.61(+4.76%)
Jan 12, 2007 11.94 12.87 11.84 12.81 255,800 +0.88(+7.38%)
Jan 11, 2007 11.85 12.00 11.72 11.93 96,300 +0.16(+1.36%)
Jan 10, 2007 11.93 12.04 11.60 11.77 79,700 -0.16(-1.34%)
Jan 09, 2007 11.36 11.99 11.36 11.93 177,000 +0.51(+4.47%)
Jan 08, 2007 11.10 11.62 10.90 11.42 199,000 +0.39(+3.54%)
Jan 05, 2007 11.30 12.47 10.85 11.03 98,200 -0.37(-3.25%)
Jan 04, 2007 11.48 11.59 11.13 11.40 122,800 +0.10(+0.88%)
Jan 03, 2007 11.40 11.55 11.20 11.30 96,200 +0.14(+1.25%)
Dec 29, 2006 11.10 11.30 10.80 11.16 71,100 +0.09(+0.81%)
Dec 28, 2006 11.40 11.50 10.97 11.07 29,200 -0.40(-3.49%)
Dec 27, 2006 11.55 11.65 11.38 11.47 25,100 -0.02(-0.17%)
Dec 26, 2006 11.41 11.60 11.26 11.49 63,900 +0.13(+1.14%)
Dec 22, 2006 11.35 11.50 11.00 11.36 43,400 +0.05(+0.44%)
Dec 21, 2006 11.41 11.70 11.16 11.31 76,100 -0.09(-0.79%)
Dec 20, 2006 10.73 11.85 10.73 11.40 302,800 +1.03(+9.93%)
Dec 19, 2006 10.21 10.53 9.950 10.37 94,700 +0.15(+1.47%)
Dec 18, 2006 10.14 10.44 10.14 10.22 45,900 +0.10(+0.99%)
Dec 15, 2006 10.30 10.50 10.07 10.12 245,700 -0.23(-2.22%)
Dec 14, 2006 10.00 11.28 10.00 10.35 264,500 +0.58(+5.94%)
Dec 13, 2006 10.22 10.40 9.750 9.770 69,800 -0.36(-3.55%)
Dec 12, 2006 10.52 10.80 9.760 10.13 96,900 -0.42(-3.98%)
Dec 11, 2006 10.66 10.74 10.51 10.55 61,000 -0.25(-2.31%)
Dec 08, 2006 10.81 10.81 10.65 10.80 22,200 -0.04(-0.37%)
Dec 07, 2006 10.65 10.84 10.65 10.84 13,500 +0.14(+1.31%)
Dec 06, 2006 10.60 10.90 10.60 10.70 40,000 +0.05(+0.47%)
Dec 05, 2006 10.60 10.96 10.50 10.65 23,200 +0.01(+0.09%)
Dec 04, 2006 10.75 10.94 10.56 10.64 112,500 -0.21(-1.94%)
Dec 01, 2006 10.40 11.13 10.33 10.85 91,500 +0.36(+3.43%)
Nov 30, 2006 10.50 10.75 10.30 10.49 36,200 -0.16(-1.50%)
Nov 29, 2006 10.44 10.65 10.40 10.65 19,800 +0.21(+2.01%)
Nov 28, 2006 10.68 10.75 10.40 10.44 10,400 -0.16(-1.51%)
Nov 27, 2006 10.95 11.00 10.60 10.60 41,500 -0.21(-1.94%)
Nov 24, 2006 11.00 11.00 10.70 10.81 9,800 -0.06(-0.55%)
Nov 22, 2006 11.06 11.10 10.45 10.87 113,400 -0.18(-1.63%)
Nov 21, 2006 11.35 11.36 11.05 11.05 96,400 -0.25(-2.21%)
Nov 20, 2006 11.80 11.80 11.29 11.30 56,200 +0.10(+0.89%)
Nov 17, 2006 11.15 11.65 10.70 11.20 447,200 +0.00(+0.00%)
Nov 16, 2006 11.80 11.80 11.10 11.20 167,800 -0.50(-4.27%)
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.