Emergent Biosolutions (NY: EBS )

29.67 +1.05 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.70 13.98 13.29 13.51 465,936 +0.04(+0.30%)
Mar 30, 2009 13.87 13.87 13.05 13.47 512,598 -0.93(-6.46%)
Mar 26, 2009 14.08 14.61 14.00 14.40 555,766 +0.19(+1.34%)
Mar 25, 2009 15.19 15.19 13.73 14.21 972,165 -0.94(-6.20%)
Mar 24, 2009 13.21 15.18 12.23 15.15 2,234,161 +1.75(+13.06%)
Mar 23, 2009 13.13 13.40 13.02 13.40 771,182 +0.80(+6.35%)
Mar 20, 2009 13.00 13.38 12.38 12.60 668,059 -0.99(-7.28%)
Mar 19, 2009 14.36 14.50 12.72 13.59 955,378 -0.79(-5.49%)
Mar 18, 2009 14.96 14.96 14.24 14.38 604,275 -0.58(-3.88%)
Mar 17, 2009 14.66 14.96 14.49 14.96 785,543 +0.08(+0.54%)
Mar 16, 2009 16.72 16.72 14.86 14.88 751,427 -1.58(-9.60%)
Mar 13, 2009 16.41 16.74 15.29 16.46 0 +0.21(+1.29%)
Mar 12, 2009 16.50 16.96 15.85 16.25 1,096,200 -0.44(-2.64%)
Mar 11, 2009 18.52 18.81 16.31 16.69 1,074,952 -1.80(-9.73%)
Mar 10, 2009 19.14 19.93 18.43 18.49 672,659 -0.41(-2.17%)
Mar 09, 2009 19.53 19.83 18.68 18.90 1,058,715 -1.01(-5.07%)
Mar 06, 2009 17.76 20.01 17.76 19.91 0 +2.52(+14.49%)
Mar 05, 2009 18.11 18.23 17.22 17.39 572,998 -0.86(-4.71%)
Mar 04, 2009 18.23 18.58 17.90 18.25 431,081 +0.01(+0.05%)
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.