Emergent Biosolutions (NY: EBS )

44.21 USD +1.04 (+2.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
Sep 03, 2013 17.81 17.86 17.41 17.74 91,401 +0.16(+0.91%)
Aug 30, 2013 17.92 17.92 17.16 17.58 145,468 -0.37(-2.06%)
Aug 29, 2013 17.86 18.03 17.58 17.95 56,726 +0.12(+0.67%)
Aug 28, 2013 17.29 17.87 17.14 17.83 105,033 +0.58(+3.36%)
Aug 27, 2013 17.95 18.00 17.24 17.25 116,982 -0.86(-4.75%)
Aug 26, 2013 18.02 18.29 17.89 18.11 56,122 +0.17(+0.95%)
Aug 23, 2013 18.13 18.20 17.88 17.94 66,768 -0.20(-1.10%)
Aug 22, 2013 17.67 18.21 17.67 18.14 70,155 +0.57(+3.24%)
Aug 21, 2013 17.59 17.81 17.38 17.57 72,958 -0.06(-0.34%)
Aug 20, 2013 17.50 17.71 17.29 17.63 84,904 +0.10(+0.57%)
Aug 19, 2013 17.54 17.74 17.51 17.53 48,339 +0.02(+0.11%)
Aug 16, 2013 17.78 17.80 17.48 17.51 153,791 -0.38(-2.12%)
Aug 15, 2013 18.36 18.47 17.84 17.89 111,109 -0.68(-3.66%)
Aug 14, 2013 18.70 18.90 18.50 18.57 78,552 -0.12(-0.64%)
Aug 13, 2013 18.90 18.90 18.65 18.69 49,503 -0.18(-0.95%)
Aug 12, 2013 18.54 18.90 18.38 18.87 88,649 +0.27(+1.45%)
Aug 09, 2013 18.59 18.77 18.25 18.60 50,492 -0.05(-0.27%)
Aug 08, 2013 18.69 18.69 18.17 18.65 129,036 +0.10(+0.54%)
Aug 07, 2013 18.00 18.62 18.00 18.55 299,542 +0.37(+2.04%)
Aug 06, 2013 18.10 18.20 17.17 18.18 231,327 +0.13(+0.72%)
Aug 05, 2013 17.94 18.05 17.71 18.05 133,324 +0.15(+0.84%)
Aug 02, 2013 17.87 17.93 17.51 17.90 75,185 +0.01(+0.06%)
Aug 01, 2013 17.80 17.98 17.38 17.89 396,999 +0.20(+1.13%)
Jul 31, 2013 17.14 18.00 17.13 17.69 207,740 +0.54(+3.15%)
Jul 30, 2013 17.39 17.41 16.95 17.15 85,087 -0.13(-0.75%)
Jul 29, 2013 17.44 17.50 17.11 17.28 67,826 -0.16(-0.92%)
Jul 26, 2013 17.52 17.79 17.29 17.44 73,965 -0.16(-0.91%)
Jul 25, 2013 17.24 17.80 16.85 17.60 108,278 +0.38(+2.21%)
Jul 24, 2013 17.80 17.80 17.19 17.22 220,031 -0.48(-2.71%)
Jul 23, 2013 17.92 18.13 17.55 17.70 91,218 -0.13(-0.73%)
Jul 22, 2013 17.79 17.97 17.64 17.83 100,276 +0.00(+0.00%)
Jul 19, 2013 17.29 17.92 17.26 17.83 66,498 +0.50(+2.89%)
Jul 18, 2013 18.16 18.16 15.11 17.33 141,553 -0.83(-4.57%)
Jul 17, 2013 17.55 18.25 17.46 18.16 246,474 +0.65(+3.71%)
Jul 16, 2013 17.42 17.64 17.32 17.51 113,132 +0.01(+0.06%)
Jul 15, 2013 17.04 17.53 16.94 17.50 210,470 +0.45(+2.64%)
Jul 12, 2013 16.52 17.10 16.40 17.05 241,283 +0.55(+3.33%)
Jul 11, 2013 16.25 16.50 16.07 16.50 189,599 +0.42(+2.61%)
Jul 10, 2013 15.61 16.17 15.57 16.08 217,602 +0.42(+2.68%)
Jul 09, 2013 15.61 15.69 15.49 15.66 103,937 +0.07(+0.45%)
Jul 08, 2013 15.39 15.59 15.35 15.59 66,814 +0.21(+1.37%)
Jul 05, 2013 15.42 15.63 15.04 15.38 92,816 +0.04(+0.26%)
Jul 03, 2013 15.18 15.46 15.18 15.34 57,502 +0.12(+0.79%)
Jul 02, 2013 14.80 15.25 14.75 15.22 92,556 +0.37(+2.49%)
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.