Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.09 18.26 17.72 18.14 5,000 +0.27(+1.51%)
Aug 30, 2010 17.42 18.20 17.31 17.87 265,232 +0.45(+2.58%)
Aug 27, 2010 17.42 17.48 16.93 17.42 128,604 +0.32(+1.87%)
Aug 26, 2010 17.17 17.50 17.05 17.10 161,098 -0.03(-0.18%)
Aug 25, 2010 16.62 17.13 16.45 17.13 414 +0.34(+2.03%)
Aug 24, 2010 16.96 17.12 16.65 16.79 1,681 -0.30(-1.76%)
Aug 23, 2010 17.71 17.80 17.07 17.09 143,487 -0.47(-2.68%)
Aug 20, 2010 17.37 17.66 17.22 17.56 190,467 +0.12(+0.69%)
Aug 19, 2010 17.66 17.83 17.35 17.44 625 -0.22(-1.25%)
Aug 18, 2010 17.53 18.22 17.50 17.66 6,525 +0.12(+0.68%)
Aug 17, 2010 17.78 17.90 17.33 17.54 997 -0.17(-0.96%)
Aug 16, 2010 17.27 17.74 17.12 17.71 218,318 +0.28(+1.61%)
Aug 13, 2010 17.43 18.37 17.12 17.43 645,505 -1.07(-5.78%)
Aug 12, 2010 18.60 19.02 18.48 18.50 234,208 -0.48(-2.53%)
Aug 11, 2010 19.11 19.11 18.35 18.98 305,404 -0.37(-1.91%)
Aug 10, 2010 19.75 19.90 19.31 19.35 772 -0.55(-2.76%)
Aug 09, 2010 19.89 19.97 19.56 19.90 180,585 +0.07(+0.35%)
Aug 06, 2010 19.83 19.98 18.47 19.83 394,008 +0.85(+4.48%)
Aug 05, 2010 18.86 19.16 18.70 18.98 344,423 -0.07(-0.37%)
Aug 04, 2010 18.98 19.24 18.83 19.05 296,514 +0.08(+0.42%)
Aug 03, 2010 19.02 19.18 18.88 18.97 173,027 -0.18(-0.94%)
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.