Indicators

Emergent Biosolutions (NY: EBS )

1.900 -0.050 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.99	20.99	20.44	20.66	172,330	-0.20(-0.96%)
May 23, 2011	21.53	21.53	20.84	20.86	118,401	-0.97(-4.44%)
May 20, 2011	22.00	22.10	21.74	21.83	119,117	-0.28(-1.27%)
May 19, 2011	22.19	22.23	21.48	22.11	116,681	+0.09(+0.41%)
May 18, 2011	22.12	22.35	21.88	22.02	66,193	-0.01(-0.05%)
May 17, 2011	21.71	22.21	21.69	22.03	134,674	+0.07(+0.32%)
May 16, 2011	21.93	22.32	21.84	21.96	87,047	-0.05(-0.23%)
May 13, 2011	23.12	23.14	21.98	22.01	105,519	-1.01(-4.39%)
May 12, 2011	22.26	23.08	22.26	23.02	140,273	+0.60(+2.68%)
May 11, 2011	22.18	22.58	22.18	22.42	140,280	+0.24(+1.08%)
May 10, 2011	22.38	22.38	21.66	22.18	223,816	-0.06(-0.27%)
May 09, 2011	22.85	22.85	21.48	22.24	395,639	-0.76(-3.30%)
May 06, 2011	22.97	23.64	22.85	23.00	180,053	+0.00(+0.00%)
May 05, 2011	23.76	23.76	22.91	23.00	156,012	-0.65(-2.75%)
May 04, 2011	23.62	23.72	23.17	23.65	204,398	+0.05(+0.21%)
May 03, 2011	23.64	24.09	23.51	23.60	105,383	-0.10(-0.42%)

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.