Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.05 19.24 18.94 19.07 115,192 -0.13(-0.68%)
Sep 26, 2013 18.81 19.24 18.81 19.20 122,435 +0.50(+2.67%)
Sep 25, 2013 19.15 19.15 18.60 18.70 164,579 -0.48(-2.50%)
Sep 24, 2013 19.45 19.51 19.13 19.18 88,761 -0.25(-1.29%)
Sep 23, 2013 19.19 19.50 18.98 19.43 73,155 +0.28(+1.46%)
Sep 20, 2013 19.53 19.53 19.11 19.15 480,750 -0.26(-1.34%)
Sep 19, 2013 19.42 19.52 19.01 19.41 66,226 +0.01(+0.05%)
Sep 18, 2013 19.27 19.41 19.09 19.40 101,565 +0.19(+0.99%)
Sep 17, 2013 18.95 19.24 18.80 19.21 101,658 +0.27(+1.43%)
Sep 16, 2013 18.78 19.07 18.68 18.94 150,848 +0.09(+0.48%)
Sep 13, 2013 18.41 18.86 18.33 18.85 90,550 +0.55(+3.01%)
Sep 12, 2013 18.51 18.53 18.25 18.30 63,103 -0.11(-0.60%)
Sep 11, 2013 18.20 18.51 18.07 18.41 83,529 +0.22(+1.21%)
Sep 10, 2013 18.43 18.70 17.97 18.19 101,682 -0.14(-0.76%)
Sep 09, 2013 18.20 18.36 18.04 18.33 99,475 +0.21(+1.16%)
Sep 06, 2013 18.59 18.59 17.91 18.12 215,624 -0.39(-2.11%)
Sep 05, 2013 18.51 18.59 18.33 18.51 50,782 +0.06(+0.33%)
Sep 04, 2013 17.77 18.48 17.67 18.45 238,434 +0.71(+4.00%)
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.