Emergent Biosolutions (NY: EBS )

50.58 USD +0.81 (+1.63%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.23 17.23 16.90 16.97 123,394 -0.14(-0.82%)
Jan 30, 2012 17.20 17.54 17.09 17.11 136,703 -0.27(-1.55%)
Jan 27, 2012 17.23 17.61 17.20 17.38 254,554 +0.13(+0.75%)
Jan 26, 2012 17.37 17.37 16.92 17.25 174,435 +0.02(+0.12%)
Jan 25, 2012 17.17 17.40 16.94 17.23 123,251 +0.09(+0.53%)
Jan 24, 2012 16.77 17.14 16.70 17.14 114,146 +0.26(+1.54%)
Jan 23, 2012 17.13 17.14 16.80 16.88 60,511 -0.26(-1.52%)
Jan 20, 2012 17.22 17.34 17.06 17.14 100,419 -0.09(-0.52%)
Jan 19, 2012 17.28 17.36 17.04 17.23 64,290 -0.06(-0.35%)
Jan 18, 2012 17.45 17.45 17.14 17.29 109,190 -0.18(-1.03%)
Jan 17, 2012 17.65 17.78 17.43 17.47 85,367 +0.03(+0.17%)
Jan 13, 2012 17.23 17.60 17.03 17.44 125,475 -0.06(-0.34%)
Jan 12, 2012 17.73 17.82 17.36 17.50 161,550 -0.25(-1.41%)
Jan 11, 2012 17.71 17.81 17.55 17.75 214,646 -0.02(-0.11%)
Jan 10, 2012 17.24 17.79 17.24 17.77 151,802 +0.66(+3.86%)
Jan 09, 2012 17.07 17.27 16.92 17.11 141,982 +0.09(+0.53%)
Jan 06, 2012 16.97 17.11 16.95 17.02 279,676 -0.01(-0.06%)
Jan 05, 2012 16.83 17.15 16.83 17.03 227,360 +0.06(+0.35%)
Jan 04, 2012 16.86 17.06 16.72 16.97 148,604 +0.13(+0.77%)
Dec 30, 2011 17.17 17.17 16.63 16.84 167,373 -0.38(-2.21%)
Dec 29, 2011 16.63 17.28 16.48 17.22 99,204 +0.69(+4.17%)
Dec 28, 2011 17.19 17.19 16.42 16.53 146,398 -0.68(-3.95%)
Dec 27, 2011 16.99 17.50 16.88 17.21 140,753 +0.11(+0.64%)
Dec 23, 2011 17.08 17.27 17.03 17.10 68,910 +0.09(+0.53%)
Dec 21, 2011 16.72 17.07 16.61 17.01 76,477 +0.20(+1.19%)
Dec 20, 2011 16.48 16.83 16.39 16.81 129,019 +0.60(+3.70%)
Dec 19, 2011 16.68 16.76 16.19 16.21 119,390 -0.40(-2.41%)
Dec 16, 2011 16.62 16.97 16.19 16.61 428,883 +0.10(+0.61%)
Dec 15, 2011 16.65 16.69 16.30 16.51 138,570 +0.06(+0.36%)
Dec 14, 2011 16.54 16.77 16.35 16.45 130,193 -0.16(-0.96%)
Dec 13, 2011 17.18 17.47 16.58 16.61 163,828 -0.43(-2.52%)
Dec 12, 2011 17.11 17.19 16.87 17.04 252,343 -0.38(-2.18%)
Dec 09, 2011 16.86 17.57 16.86 17.42 167,116 +0.60(+3.57%)
Dec 08, 2011 17.23 17.35 16.80 16.82 105,443 -0.53(-3.05%)
Dec 07, 2011 17.54 17.54 17.20 17.35 219,093 -0.24(-1.36%)
Dec 06, 2011 17.66 17.71 17.25 17.59 200,266 -0.12(-0.68%)
Dec 05, 2011 17.70 17.85 17.58 17.71 175,120 +0.14(+0.80%)
Dec 02, 2011 17.10 17.67 17.00 17.57 193,162 +0.60(+3.54%)
Dec 01, 2011 17.03 17.29 16.91 16.97 131,325 -0.07(-0.41%)
Nov 30, 2011 16.33 17.10 16.33 17.04 275,298 +1.18(+7.44%)
Nov 29, 2011 16.01 16.07 15.69 15.86 309,417 -0.15(-0.94%)
Nov 28, 2011 15.87 16.15 15.72 16.01 282,598 +0.58(+3.76%)
Nov 25, 2011 15.44 15.61 15.42 15.43 75,915 -0.05(-0.32%)
Nov 23, 2011 15.35 15.61 15.14 15.48 316,164 -0.03(-0.19%)
Nov 22, 2011 15.72 15.97 15.42 15.51 248,110 -0.24(-1.52%)
Nov 21, 2011 16.03 16.03 15.66 15.75 182,350 -0.58(-3.55%)
Nov 18, 2011 16.22 16.44 16.22 16.33 167,723 +0.13(+0.80%)
Nov 17, 2011 16.50 16.52 15.99 16.20 165,622 -0.31(-1.88%)
Nov 16, 2011 16.54 16.89 16.32 16.51 106,646 -0.21(-1.26%)
Nov 15, 2011 16.50 16.96 16.43 16.72 124,297 +0.08(+0.48%)
Nov 14, 2011 16.79 16.96 16.53 16.64 161,006 -0.21(-1.25%)
Nov 11, 2011 16.84 17.19 16.80 16.85 144,594 +0.15(+0.90%)
Nov 10, 2011 16.95 17.08 16.64 16.70 265,660 -0.04(-0.24%)
Nov 09, 2011 17.07 17.20 16.60 16.74 324,620 -0.76(-4.34%)
Nov 08, 2011 17.70 17.73 17.16 17.50 187,121 -0.10(-0.57%)
Nov 07, 2011 17.83 17.95 17.09 17.60 273,962 -0.30(-1.68%)
Nov 04, 2011 18.58 18.84 17.74 17.90 356,404 -0.68(-3.66%)
Nov 03, 2011 18.45 18.68 18.10 18.58 157,016 +0.33(+1.81%)
Nov 02, 2011 18.59 18.68 17.95 18.25 148,634 -0.05(-0.27%)
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.