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 (%)
Oct 31, 2011 18.88 19.30 18.30 18.86 177,296 -0.31(-1.62%)
Oct 28, 2011 19.61 19.77 19.15 19.17 191,231 -0.47(-2.39%)
Oct 27, 2011 19.43 19.70 18.92 19.64 236,503 +0.82(+4.36%)
Oct 26, 2011 18.86 18.88 18.28 18.82 231,372 +0.28(+1.51%)
Oct 25, 2011 18.76 18.93 18.49 18.54 198,242 -0.41(-2.16%)
Oct 24, 2011 19.02 19.22 18.86 18.95 249,164 +0.05(+0.26%)
Oct 21, 2011 18.61 18.91 18.44 18.90 111,244 +0.57(+3.11%)
Oct 20, 2011 18.37 18.42 17.64 18.33 133,071 -0.01(-0.05%)
Oct 19, 2011 18.70 18.79 18.11 18.34 110,162 -0.32(-1.71%)
Oct 18, 2011 18.33 19.10 18.13 18.66 210,809 +0.34(+1.86%)
Oct 17, 2011 19.09 19.32 17.94 18.32 161,363 -0.88(-4.58%)
Oct 14, 2011 18.87 19.31 18.43 19.20 132,256 +0.50(+2.67%)
Oct 13, 2011 18.55 18.78 18.35 18.70 111,660 +0.01(+0.05%)
Oct 12, 2011 18.62 18.89 18.47 18.69 164,821 +0.20(+1.08%)
Oct 11, 2011 18.32 18.77 18.12 18.49 136,473 +0.08(+0.43%)
Oct 10, 2011 18.43 18.63 18.08 18.41 190,840 +0.28(+1.54%)
Oct 07, 2011 18.99 18.99 18.11 18.13 335,124 -0.72(-3.82%)
Oct 06, 2011 17.87 18.89 17.83 18.85 580,552 +1.87(+11.01%)
Oct 05, 2011 16.34 17.10 15.91 16.98 375,509 +0.73(+4.49%)
Oct 04, 2011 16.89 17.24 15.88 16.25 543,731 -0.88(-5.14%)
Oct 03, 2011 16.82 17.67 15.43 17.13 648,470 +1.70(+11.02%)
Sep 30, 2011 15.18 15.73 15.14 15.43 255,699 -0.02(-0.13%)
Sep 29, 2011 15.87 16.10 15.13 15.45 175,536 -0.28(-1.78%)
Sep 28, 2011 16.31 16.51 15.73 15.73 259,510 -0.59(-3.62%)
Sep 27, 2011 15.91 16.45 15.82 16.32 219,375 +0.74(+4.75%)
Sep 26, 2011 15.77 15.98 15.50 15.58 119,240 -0.03(-0.19%)
Sep 23, 2011 15.01 15.83 15.01 15.61 228,498 +0.59(+3.93%)
Sep 22, 2011 15.47 15.96 14.90 15.02 310,525 -0.96(-6.01%)
Sep 21, 2011 16.28 16.57 15.93 15.98 176,940 -0.33(-2.02%)
Sep 20, 2011 16.80 17.08 16.30 16.31 119,826 -0.50(-2.97%)
Sep 19, 2011 16.99 16.99 16.47 16.81 151,383 -0.47(-2.72%)
Sep 16, 2011 17.71 17.79 17.19 17.28 509,373 -0.33(-1.87%)
Sep 15, 2011 17.46 17.62 17.26 17.61 71,971 +0.28(+1.62%)
Sep 14, 2011 17.43 17.55 17.06 17.33 85,197 +0.02(+0.12%)
Sep 13, 2011 17.04 17.38 16.97 17.31 118,471 +0.35(+2.06%)
Sep 12, 2011 16.28 17.25 16.28 16.96 125,785 -0.08(-0.47%)
Sep 09, 2011 17.32 17.45 16.85 17.04 159,068 -0.51(-2.91%)
Sep 08, 2011 17.77 17.94 17.38 17.55 153,838 -0.38(-2.12%)
Sep 07, 2011 17.11 17.93 17.11 17.93 133,388 +1.04(+6.16%)
Sep 06, 2011 16.40 16.95 16.33 16.89 239,754 +0.21(+1.26%)
Sep 02, 2011 17.00 17.26 16.55 16.68 149,725 -0.65(-3.75%)
Sep 01, 2011 18.10 18.26 17.19 17.33 298,871 -0.74(-4.10%)
Aug 31, 2011 17.92 18.36 17.60 18.07 319,265 +0.29(+1.63%)
Aug 30, 2011 17.68 18.00 17.16 17.78 303,977 -0.06(-0.34%)
Aug 29, 2011 17.11 17.91 16.81 17.84 319,237 +0.93(+5.50%)
Aug 26, 2011 16.46 17.14 16.35 16.91 122,990 +0.27(+1.62%)
Aug 25, 2011 17.27 17.48 16.42 16.64 125,749 -0.48(-2.80%)
Aug 24, 2011 16.94 17.41 16.74 17.12 144,865 +0.12(+0.71%)
Aug 23, 2011 16.29 17.00 16.02 17.00 216,975 +0.73(+4.49%)
Aug 22, 2011 16.72 16.96 16.05 16.27 167,888 -0.01(-0.06%)
Aug 19, 2011 16.27 16.84 16.01 16.28 150,297 -0.34(-2.05%)
Aug 18, 2011 16.68 17.01 16.51 16.62 176,175 -0.89(-5.08%)
Aug 17, 2011 17.86 17.97 17.21 17.51 138,908 -0.19(-1.07%)
Aug 16, 2011 17.66 17.90 17.53 17.70 126,063 -0.19(-1.06%)
Aug 15, 2011 17.25 17.92 17.15 17.89 120,504 +0.85(+4.99%)
Aug 12, 2011 17.19 17.32 16.90 17.04 160,646 -0.04(-0.23%)
Aug 11, 2011 16.89 17.42 16.50 17.08 366,267 +0.33(+1.97%)
Aug 10, 2011 16.84 17.43 16.51 16.75 424,490 -0.58(-3.35%)
Aug 09, 2011 17.30 17.52 15.77 17.33 702,599 +0.62(+3.71%)
Aug 08, 2011 17.30 17.78 16.70 16.71 556,994 -0.92(-5.22%)
Aug 05, 2011 17.27 18.69 17.27 17.63 532,315 -0.58(-3.19%)
Aug 04, 2011 18.86 18.92 18.13 18.21 293,146 -0.87(-4.56%)
Aug 03, 2011 19.79 19.95 18.74 19.08 148,832 -0.69(-3.49%)
Aug 02, 2011 20.35 20.69 19.76 19.77 134,840 -0.75(-3.65%)
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.