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 (%)
Jan 30, 2009 22.39 22.66 21.53 21.93 0 -0.26(-1.17%)
Jan 29, 2009 20.91 23.11 20.74 22.19 1,069,214 +1.00(+4.72%)
Jan 28, 2009 22.65 22.65 20.87 21.19 921,441 -1.01(-4.55%)
Jan 27, 2009 22.78 22.88 21.29 22.20 803,470 -0.50(-2.20%)
Jan 26, 2009 23.01 23.34 22.11 22.70 560,401 -0.57(-2.45%)
Jan 23, 2009 23.08 23.75 22.85 23.27 470,231 +0.06(+0.26%)
Jan 22, 2009 23.94 23.94 22.95 23.21 372,959 -0.79(-3.29%)
Jan 21, 2009 23.00 24.00 22.84 24.00 706,558 +1.15(+5.03%)
Jan 20, 2009 22.86 23.61 22.82 22.85 682,691 -0.56(-2.39%)
Jan 16, 2009 23.46 23.60 22.75 23.41 1,112,023 +0.08(+0.34%)
Jan 15, 2009 22.04 23.57 22.01 23.33 909,024 +0.79(+3.50%)
Jan 14, 2009 22.60 22.66 21.33 22.54 1,111,027 -0.29(-1.27%)
Jan 13, 2009 22.23 23.24 21.15 22.83 1,046,277 +0.21(+0.93%)
Jan 12, 2009 23.36 24.13 22.50 22.62 854,253 -1.10(-4.64%)
Jan 09, 2009 22.00 24.41 20.01 23.72 2,537,738 -2.07(-8.03%)
Jan 08, 2009 25.63 25.90 24.96 25.79 580,228 +0.19(+0.74%)
Jan 07, 2009 25.00 25.99 24.85 25.60 739,701 +0.36(+1.43%)
Jan 06, 2009 26.30 26.79 24.53 25.24 1,027,301 -1.02(-3.88%)
Jan 05, 2009 25.00 26.38 24.11 26.26 817,531 +1.17(+4.66%)
Jan 02, 2009 26.74 27.00 24.66 25.09 0 -1.02(-3.91%)
Jan 01, 2009 25.93 26.40 25.51 26.11 0 +0.00(+0.00%)
Dec 31, 2008 25.93 26.40 25.51 26.11 753,401 +0.18(+0.69%)
Dec 30, 2008 23.38 26.00 23.38 25.93 793,678 +2.55(+10.91%)
Dec 29, 2008 25.93 25.93 23.10 23.38 799,271 -2.07(-8.13%)
Dec 26, 2008 24.75 25.64 24.75 25.45 420,203 +0.96(+3.92%)
Dec 24, 2008 24.68 25.00 24.10 24.49 314,418 -0.43(-1.73%)
Dec 23, 2008 24.76 25.25 24.39 24.92 513,042 +0.17(+0.69%)
Dec 22, 2008 26.00 26.35 24.02 24.75 742,130 -0.61(-2.41%)
Dec 19, 2008 25.98 26.11 25.10 25.36 733,074 +0.06(+0.24%)
Dec 18, 2008 25.23 25.50 24.00 25.30 739,968 +1.25(+5.20%)
Dec 17, 2008 22.73 24.37 22.73 24.05 646,154 +1.34(+5.90%)
Dec 16, 2008 23.07 23.40 22.12 22.71 520,539 +0.24(+1.07%)
Dec 15, 2008 24.73 24.79 22.10 22.47 503,458 -1.64(-6.80%)
Dec 12, 2008 22.12 24.11 21.00 24.11 779,960 +0.66(+2.81%)
Dec 11, 2008 25.25 25.50 23.11 23.45 628,670 -1.66(-6.61%)
Dec 10, 2008 24.40 25.44 24.37 25.11 596,576 +1.34(+5.64%)
Dec 09, 2008 24.97 25.71 23.75 23.77 765,215 -0.61(-2.50%)
Dec 08, 2008 23.94 25.25 23.51 24.38 806,743 +1.52(+6.65%)
Dec 05, 2008 21.78 23.02 20.52 22.86 1,001,295 +0.94(+4.29%)
Dec 04, 2008 23.68 23.97 21.84 21.92 1,097,900 -1.71(-7.24%)
Dec 03, 2008 23.81 25.93 23.35 23.63 1,098,275 -0.61(-2.52%)
Dec 02, 2008 22.80 24.24 22.50 24.24 1,159,054 +1.87(+8.36%)
Dec 01, 2008 23.49 23.85 21.99 22.37 843,590 -0.25(-1.11%)
Nov 28, 2008 21.66 23.21 21.10 22.62 628,090 +1.16(+5.41%)
Nov 26, 2008 20.71 22.41 20.30 21.46 1,072,613 +0.24(+1.13%)
Nov 25, 2008 20.06 21.38 19.39 21.22 682,645 +1.36(+6.85%)
Nov 24, 2008 17.55 20.00 17.14 19.86 689,258 +2.42(+13.88%)
Nov 21, 2008 18.33 19.92 16.75 17.44 811,436 -0.71(-3.91%)
Nov 20, 2008 19.71 19.71 18.09 18.15 631,910 -1.91(-9.52%)
Nov 19, 2008 20.44 20.63 19.64 20.06 611,009 -0.28(-1.38%)
Nov 18, 2008 18.80 20.34 18.80 20.34 674,072 +1.72(+9.24%)
Nov 17, 2008 18.75 19.49 17.27 18.62 402,163 +0.25(+1.36%)
Nov 14, 2008 20.12 20.49 18.36 18.37 388,135 -1.54(-7.73%)
Nov 13, 2008 19.40 20.00 17.00 19.91 1,124,589 -0.09(-0.45%)
Nov 12, 2008 19.79 20.84 19.40 20.00 508,360 +0.21(+1.06%)
Nov 11, 2008 20.70 20.99 19.46 19.79 438,613 -0.58(-2.85%)
Nov 10, 2008 21.10 21.50 19.32 20.37 795,682 +0.02(+0.10%)
Nov 07, 2008 18.75 20.89 18.00 20.35 1,148,982 +3.31(+19.42%)
Nov 06, 2008 17.27 17.88 16.00 17.04 752,739 +0.07(+0.41%)
Nov 05, 2008 17.71 18.63 16.73 16.97 448,976 -0.91(-5.09%)
Nov 04, 2008 19.21 19.25 16.78 17.88 887,235 -0.59(-3.19%)
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.