Indicators

Emergent Biosolutions (NY: EBS )

1.860 -0.040 (-2.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.70	22.70	22.41	22.45	56,838	-0.05(-0.22%)
Nov 27, 2013	22.55	22.61	22.20	22.50	115,545	+0.03(+0.13%)
Nov 26, 2013	21.75	22.55	21.75	22.47	89,798	+0.77(+3.55%)
Nov 25, 2013	21.60	22.00	21.40	21.70	87,331	+0.17(+0.79%)
Nov 22, 2013	21.34	21.61	21.34	21.53	146,228	+0.28(+1.32%)
Nov 21, 2013	21.27	21.43	20.91	21.25	114,286	+0.01(+0.05%)
Nov 20, 2013	21.25	21.46	21.03	21.24	73,822	+0.07(+0.33%)
Nov 19, 2013	20.79	21.23	20.68	21.17	83,620	+0.42(+2.02%)
Nov 18, 2013	21.12	21.35	20.60	20.75	80,988	-0.28(-1.33%)
Nov 15, 2013	20.96	21.23	20.86	21.03	127,720	+0.03(+0.14%)
Nov 14, 2013	21.08	21.39	20.73	21.00	115,691	-0.27(-1.27%)
Nov 12, 2013	20.93	21.28	20.87	21.27	151,703	+0.33(+1.58%)
Nov 11, 2013	20.80	21.19	20.37	20.94	146,055	+0.15(+0.72%)
Nov 08, 2013	19.00	22.18	18.84	20.79	1,033,001	+2.36(+12.81%)
Nov 07, 2013	19.14	19.29	18.28	18.43	130,960	-0.62(-3.25%)
Nov 06, 2013	19.77	19.91	18.95	19.05	55,712	-0.66(-3.35%)
Nov 05, 2013	19.61	19.79	19.26	19.71	84,349	+0.07(+0.36%)
Nov 04, 2013	19.68	19.70	19.45	19.64	100,553	+0.06(+0.31%)

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.