Emergent Biosolutions (NY: EBS )

30.53 -0.72 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.53 14.53 12.32 13.09 503,455 -1.20(-8.40%)
Sep 29, 2008 15.06 15.17 14.25 14.29 494,975 -0.36(-2.46%)
Sep 26, 2008 14.28 15.00 14.01 14.65 0 +0.39(+2.73%)
Sep 25, 2008 14.47 14.47 14.05 14.26 218,497 +0.05(+0.35%)
Sep 24, 2008 13.75 14.71 13.75 14.21 481,598 +0.44(+3.20%)
Sep 23, 2008 13.98 13.98 13.32 13.77 182,373 -0.14(-1.01%)
Sep 22, 2008 13.81 14.02 13.74 13.91 217,643 +0.16(+1.16%)
Sep 19, 2008 14.03 14.20 13.10 13.75 0 -0.25(-1.79%)
Sep 18, 2008 13.38 14.00 13.06 14.00 277,438 +0.88(+6.71%)
Sep 17, 2008 14.41 14.41 13.05 13.12 340,727 -1.19(-8.32%)
Sep 16, 2008 13.55 14.31 13.45 14.31 293,400 +0.56(+4.07%)
Sep 15, 2008 13.74 13.83 13.22 13.75 202,120 +0.00(+0.00%)
Sep 12, 2008 13.58 13.80 13.23 13.75 254,761 +0.29(+2.15%)
Sep 11, 2008 13.16 13.46 12.86 13.46 166,205 +0.23(+1.74%)
Sep 10, 2008 12.88 13.46 12.88 13.23 151,886 +0.25(+1.93%)
Sep 09, 2008 13.62 13.90 12.98 12.98 242,343 -0.75(-5.46%)
Sep 08, 2008 13.93 14.13 13.14 13.73 200,326 +0.28(+2.08%)
Sep 05, 2008 13.74 13.74 13.01 13.45 0 -0.29(-2.11%)
Sep 04, 2008 13.60 14.05 13.56 13.74 184,596 -0.05(-0.36%)
Sep 03, 2008 14.00 14.00 12.98 13.79 292,259 -0.10(-0.72%)
Sep 02, 2008 14.04 14.04 13.68 13.89 403,876 +0.03(+0.22%)
Aug 29, 2008 13.48 14.34 11.92 13.86 386,505 -0.53(-3.68%)
Aug 28, 2008 13.60 14.39 13.25 14.39 353,696 +1.07(+8.03%)
Aug 27, 2008 12.60 13.39 12.50 13.32 284,790 +0.83(+6.65%)
Aug 26, 2008 12.40 12.59 12.28 12.49 144,155 +0.16(+1.30%)
Aug 25, 2008 11.97 12.38 11.86 12.33 222,205 +0.30(+2.49%)
Aug 22, 2008 11.75 12.08 11.56 12.03 195,442 +0.30(+2.56%)
Aug 21, 2008 11.95 11.97 11.49 11.73 170,467 -0.17(-1.43%)
Aug 20, 2008 11.60 12.08 11.54 11.90 125,770 +0.22(+1.88%)
Aug 19, 2008 11.45 11.74 11.37 11.68 151,543 +0.22(+1.92%)
Aug 18, 2008 11.43 11.60 11.25 11.46 101,917 +0.15(+1.33%)
Aug 15, 2008 11.44 11.79 11.21 11.31 0 +0.05(+0.44%)
Aug 14, 2008 10.69 11.38 10.69 11.26 138,260 +0.36(+3.30%)
Aug 13, 2008 10.90 11.06 10.66 10.90 160,065 +0.01(+0.09%)
Aug 12, 2008 10.55 11.07 10.37 10.89 276,011 +0.34(+3.22%)
Aug 11, 2008 10.52 10.76 10.07 10.55 429,749 -0.13(-1.22%)
Aug 08, 2008 10.91 11.98 10.60 10.68 575,782 +0.04(+0.38%)
Aug 07, 2008 13.50 13.50 9.620 10.64 1,229,329 -3.35(-23.95%)
Aug 06, 2008 14.17 14.19 13.79 13.99 203,000 -0.01(-0.07%)
Aug 05, 2008 13.85 14.09 13.77 14.00 257,108 +0.12(+0.86%)
Aug 04, 2008 13.84 13.93 13.40 13.88 231,998 +0.19(+1.39%)
Aug 01, 2008 13.46 13.75 13.35 13.69 232,936 +0.22(+1.63%)
Jul 31, 2008 13.52 13.52 12.71 13.47 238,060 +0.43(+3.30%)
Jul 30, 2008 13.44 13.50 12.60 13.04 218,625 +0.34(+2.68%)
Jul 29, 2008 12.70 12.75 12.00 12.70 195,919 +0.49(+4.01%)
Jul 28, 2008 13.13 13.13 12.03 12.21 174,388 -0.58(-4.53%)
Jul 25, 2008 13.10 13.11 12.61 12.79 237,020 -0.18(-1.39%)
Jul 24, 2008 12.99 13.10 12.66 12.97 220,084 +0.14(+1.09%)
Jul 23, 2008 11.87 12.86 11.50 12.83 119,807 +0.06(+0.47%)
Jul 22, 2008 12.29 12.77 12.29 12.77 137,796 +0.30(+2.41%)
Jul 21, 2008 12.69 12.69 12.45 12.47 139,685 -0.02(-0.16%)
Jul 18, 2008 12.60 12.60 12.27 12.49 160,839 +0.06(+0.48%)
Jul 17, 2008 12.59 12.69 12.17 12.43 255,893 +0.07(+0.57%)
Jul 16, 2008 12.06 12.44 11.99 12.36 319,647 +0.45(+3.78%)
Jul 15, 2008 12.10 12.19 11.80 11.91 201,240 -0.29(-2.38%)
Jul 14, 2008 12.23 12.31 12.02 12.20 260,955 +0.15(+1.24%)
Jul 11, 2008 11.76 12.15 11.67 12.05 171,658 +0.01(+0.08%)
Jul 10, 2008 11.18 12.06 10.92 12.04 244,437 +0.85(+7.60%)
Jul 09, 2008 11.92 12.15 10.80 11.19 342,040 -0.70(-5.89%)
Jul 08, 2008 10.99 12.00 10.89 11.89 637,868 +0.89(+8.09%)
Jul 07, 2008 10.45 11.00 10.31 11.00 232,054 +0.51(+4.86%)
Jul 04, 2008 10.64 10.65 10.25 10.49 53,885 +0.00(+0.00%)
Jul 03, 2008 10.64 10.65 10.25 10.49 53,885 -0.15(-1.41%)
Jul 02, 2008 10.22 10.64 10.22 10.64 202,651 +0.36(+3.50%)
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.