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 (%)
Nov 30, 2009 14.26 14.41 14.06 14.36 297,494 +0.13(+0.91%)
Nov 27, 2009 13.84 14.36 13.75 14.23 70,040 +0.04(+0.28%)
Nov 25, 2009 14.24 14.36 14.00 14.19 108,178 -0.07(-0.49%)
Nov 24, 2009 13.94 14.26 13.94 14.26 211,174 +0.28(+2.00%)
Nov 23, 2009 13.91 14.09 13.88 13.98 346,773 +0.19(+1.38%)
Nov 20, 2009 13.82 13.83 13.50 13.79 182,188 -0.04(-0.29%)
Nov 19, 2009 13.75 14.05 13.57 13.83 315,941 -0.18(-1.28%)
Nov 18, 2009 14.00 14.18 13.94 14.01 205,977 -0.07(-0.50%)
Nov 17, 2009 14.11 14.20 13.93 14.08 164,016 -0.03(-0.21%)
Nov 16, 2009 13.68 14.14 13.59 14.11 357,511 +0.63(+4.67%)
Nov 13, 2009 14.89 14.89 13.44 13.48 935,104 -1.38(-9.29%)
Nov 12, 2009 15.19 15.24 14.81 14.86 132,733 -0.39(-2.56%)
Nov 11, 2009 15.46 15.76 15.11 15.25 208,287 -0.16(-1.04%)
Nov 10, 2009 15.20 15.71 15.16 15.41 372,499 -0.14(-0.90%)
Nov 09, 2009 15.78 15.99 15.28 15.55 2,246,803 -0.11(-0.70%)
Nov 06, 2009 14.97 15.66 14.51 15.66 481,278 +0.14(+0.90%)
Nov 05, 2009 15.67 15.67 15.39 15.52 233,241 -0.02(-0.13%)
Nov 04, 2009 15.88 16.13 15.48 15.54 297,915 -0.19(-1.21%)
Nov 03, 2009 15.30 15.84 15.19 15.73 532,017 +1.14(+7.81%)
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.