Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.74 18.31 17.11 18.01 523,433 +0.46(+2.62%)
Oct 30, 2008 17.38 17.62 16.98 17.55 325,525 +0.62(+3.66%)
Oct 29, 2008 16.05 17.96 15.90 16.93 618,519 +1.07(+6.75%)
Oct 28, 2008 14.60 15.87 14.38 15.86 428,634 +1.46(+10.14%)
Oct 27, 2008 15.69 16.11 14.40 14.40 329,068 -1.25(-7.99%)
Oct 24, 2008 14.00 16.14 13.50 15.65 534,382 +0.44(+2.89%)
Oct 23, 2008 16.97 17.03 14.49 15.21 778,291 -1.89(-11.05%)
Oct 22, 2008 17.30 18.00 16.25 17.10 665,591 -0.36(-2.06%)
Oct 21, 2008 18.19 19.20 17.33 17.46 821,925 -0.84(-4.59%)
Oct 20, 2008 17.09 18.31 16.35 18.30 880,321 +1.72(+10.37%)
Oct 17, 2008 16.84 17.80 16.56 16.58 1,277,665 -0.08(-0.48%)
Oct 16, 2008 15.40 16.71 14.95 16.66 784,545 +1.37(+8.96%)
Oct 15, 2008 15.03 15.90 14.88 15.29 770,761 +0.29(+1.93%)
Oct 14, 2008 14.20 15.29 13.68 15.00 1,122,087 +1.32(+9.65%)
Oct 13, 2008 13.82 14.25 13.41 13.68 369,215 +0.27(+2.01%)
Oct 10, 2008 11.59 13.58 11.48 13.41 451,682 +1.02(+8.23%)
Oct 09, 2008 13.31 14.14 12.39 12.39 235,351 -0.93(-6.98%)
Oct 08, 2008 12.98 13.60 12.31 13.32 336,863 +0.09(+0.68%)
Oct 07, 2008 13.66 14.39 13.22 13.23 271,138 -0.27(-2.00%)
Oct 06, 2008 12.17 13.55 11.22 13.50 378,393 +0.91(+7.23%)
Oct 03, 2008 13.00 13.81 12.59 12.59 196,305 -0.33(-2.55%)
Oct 02, 2008 13.93 13.95 12.91 12.92 242,794 -0.91(-6.58%)
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.