Emergent Biosolutions (NY: EBS )

41.31 USD -0.89 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.84 14.84 14.53 14.66 87,817 -0.09(-0.61%)
Feb 25, 2010 14.45 14.81 14.25 14.75 132,002 +0.17(+1.17%)
Feb 24, 2010 14.60 14.78 14.55 14.58 54,781 -0.03(-0.21%)
Feb 23, 2010 14.59 14.77 14.45 14.61 74,032 +0.02(+0.14%)
Feb 22, 2010 14.70 14.71 14.45 14.59 72,284 -0.13(-0.88%)
Feb 19, 2010 14.96 15.00 14.67 14.72 110,993 -0.20(-1.34%)
Feb 18, 2010 14.95 15.01 14.70 14.92 165,836 +0.01(+0.07%)
Feb 17, 2010 14.86 14.95 14.65 14.91 349,008 +0.12(+0.81%)
Feb 16, 2010 14.91 15.03 14.38 14.79 109,827 -0.08(-0.54%)
Feb 12, 2010 14.45 14.87 14.87 14.87 163,500 +0.27(+1.85%)
Feb 11, 2010 13.91 14.61 13.91 14.60 206,193 +0.60(+4.29%)
Feb 10, 2010 13.90 14.05 13.64 14.00 104,015 +0.10(+0.72%)
Feb 09, 2010 13.61 13.94 13.53 13.90 145,641 +0.44(+3.27%)
Feb 08, 2010 13.60 13.63 13.40 13.46 73,991 -0.17(-1.25%)
Feb 05, 2010 13.83 13.83 13.22 13.63 144,092 -0.26(-1.87%)
Feb 04, 2010 14.16 14.16 13.70 13.89 154,990 -0.34(-2.39%)
Feb 03, 2010 14.34 14.39 13.98 14.23 119,964 -0.22(-1.52%)
Feb 02, 2010 14.43 14.61 14.18 14.45 160,496 -0.02(-0.14%)
Feb 01, 2010 14.32 14.63 14.31 14.47 93,447 +0.15(+1.05%)
Jan 29, 2010 14.81 14.81 13.93 14.32 369,694 -0.45(-3.05%)
Jan 28, 2010 15.28 15.40 14.46 14.77 259,299 -0.54(-3.53%)
Jan 27, 2010 14.25 15.34 14.23 15.31 529,469 +0.97(+6.76%)
Jan 26, 2010 13.85 14.41 13.85 14.34 223,231 +0.40(+2.87%)
Jan 25, 2010 14.24 14.24 13.75 13.94 155,905 -0.26(-1.83%)
Jan 22, 2010 13.89 14.38 13.75 14.20 232,529 +0.24(+1.72%)
Jan 21, 2010 14.36 14.50 13.94 13.96 170,150 -0.35(-2.45%)
Jan 20, 2010 14.31 14.53 14.01 14.31 165,294 -0.08(-0.56%)
Jan 19, 2010 13.82 14.41 13.63 14.39 187,624 +0.70(+5.11%)
Jan 15, 2010 14.11 13.69 13.69 13.69 233,800 -0.35(-2.49%)
Jan 14, 2010 13.63 14.21 13.58 14.04 240,871 +0.33(+2.41%)
Jan 13, 2010 13.57 13.77 13.46 13.71 241,925 +0.15(+1.11%)
Jan 12, 2010 13.98 14.06 13.50 13.56 201,682 -0.43(-3.07%)
Jan 11, 2010 14.14 14.23 13.88 13.99 228,443 +0.22(+1.60%)
Jan 08, 2010 13.74 13.83 13.59 13.77 161,177 +0.03(+0.22%)
Jan 07, 2010 13.83 13.85 13.53 13.74 187,497 -0.05(-0.36%)
Jan 06, 2010 13.80 13.84 13.70 13.79 151,071 +0.02(+0.15%)
Jan 05, 2010 13.82 13.87 13.52 13.77 227,414 -0.04(-0.29%)
Jan 04, 2010 13.75 13.95 13.57 13.81 158,442 +0.22(+1.62%)
Dec 31, 2009 13.76 13.59 13.59 13.59 142,100 -0.21(-1.52%)
Dec 30, 2009 13.64 13.82 13.50 13.80 144,501 +0.17(+1.25%)
Dec 29, 2009 13.49 13.68 13.35 13.63 156,582 +0.14(+1.04%)
Dec 28, 2009 12.75 13.75 12.75 13.49 332,452 +0.83(+6.56%)
Dec 24, 2009 12.50 12.71 12.50 12.66 144,215 +0.18(+1.44%)
Dec 23, 2009 12.46 12.65 12.36 12.48 237,352 -0.01(-0.08%)
Dec 22, 2009 12.59 12.70 12.45 12.49 592,912 -0.13(-1.03%)
Dec 21, 2009 12.60 12.74 12.49 12.62 226,454 +0.06(+0.48%)
Dec 18, 2009 12.65 12.76 12.40 12.56 450,325 +0.02(+0.16%)
Dec 17, 2009 12.54 12.74 12.45 12.54 425,676 -0.46(-3.54%)
Dec 16, 2009 13.11 13.11 12.54 13.00 398,933 +0.01(+0.08%)
Dec 15, 2009 13.08 13.21 12.99 12.99 323,163 -0.14(-1.07%)
Dec 14, 2009 13.11 13.20 12.98 13.13 239,674 +0.12(+0.92%)
Dec 11, 2009 13.09 13.35 12.94 13.01 311,218 -0.10(-0.76%)
Dec 10, 2009 13.30 13.41 13.01 13.11 246,370 -0.12(-0.91%)
Dec 09, 2009 13.23 13.66 13.01 13.23 330,230 -0.02(-0.15%)
Dec 08, 2009 12.95 13.63 12.50 13.25 1,366,378 -1.15(-7.99%)
Dec 07, 2009 14.54 14.56 14.20 14.40 254,602 -0.13(-0.89%)
Dec 04, 2009 14.65 14.87 14.31 14.53 541,835 -0.04(-0.27%)
Dec 03, 2009 14.95 15.08 14.52 14.57 198,484 -0.32(-2.15%)
Dec 02, 2009 14.46 15.20 14.46 14.89 380,874 +0.40(+2.76%)
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.