Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.63 15.63 15.45 15.49 242,518 +0.20(+1.31%)
Feb 27, 2013 15.30 15.44 15.16 15.29 328,172 -0.03(-0.20%)
Feb 26, 2013 15.60 15.67 14.99 15.32 352,308 -0.40(-2.54%)
Feb 22, 2013 15.69 15.72 15.48 15.72 92,950 +0.12(+0.77%)
Feb 21, 2013 15.69 15.84 15.54 15.60 65,757 -0.12(-0.76%)
Feb 20, 2013 15.85 15.99 15.72 15.72 119,843 -0.16(-1.01%)
Feb 19, 2013 15.66 15.88 15.66 15.88 136,282 +0.28(+1.79%)
Feb 15, 2013 15.73 15.76 15.50 15.60 109,732 -0.07(-0.45%)
Feb 14, 2013 15.64 15.79 15.64 15.67 103,211 -0.03(-0.19%)
Feb 13, 2013 15.58 15.70 15.52 15.70 205,145 +0.10(+0.64%)
Feb 12, 2013 15.61 15.69 15.57 15.60 67,850 +0.00(+0.00%)
Feb 11, 2013 15.67 15.79 15.53 15.60 125,122 -0.10(-0.64%)
Feb 08, 2013 15.91 15.96 15.69 15.70 75,977 -0.18(-1.13%)
Feb 07, 2013 15.85 15.99 15.56 15.88 108,234 +0.02(+0.13%)
Feb 06, 2013 15.93 15.95 15.46 15.86 155,161 +0.00(+0.00%)
Feb 04, 2013 15.96 16.65 15.76 15.86 197,514 -0.44(-2.70%)
Feb 01, 2013 16.10 16.34 16.05 16.30 289,524 +0.25(+1.56%)
Jan 31, 2013 16.08 16.10 15.85 16.05 287,675 +0.00(+0.00%)
Jan 30, 2013 16.21 16.24 15.92 16.05 239,524 -0.21(-1.29%)
Jan 29, 2013 16.50 16.50 16.04 16.26 230,878 -0.25(-1.51%)
Jan 28, 2013 16.55 16.63 16.42 16.51 94,144 -0.02(-0.12%)
Jan 25, 2013 16.61 16.64 16.42 16.53 119,392 +0.05(+0.30%)
Jan 24, 2013 16.51 16.65 16.42 16.48 116,002 -0.04(-0.24%)
Jan 23, 2013 16.50 16.65 16.47 16.52 132,464 +0.02(+0.12%)
Jan 22, 2013 16.44 16.67 16.27 16.50 184,334 +0.05(+0.30%)
Jan 18, 2013 16.16 16.60 16.16 16.45 130,053 +0.31(+1.92%)
Jan 17, 2013 16.58 16.58 16.06 16.14 148,078 -0.43(-2.60%)
Jan 16, 2013 16.66 16.71 16.42 16.57 112,248 -0.14(-0.84%)
Jan 15, 2013 16.66 16.87 16.56 16.71 140,387 -0.02(-0.12%)
Jan 14, 2013 16.78 16.89 16.56 16.73 134,129 -0.04(-0.24%)
Jan 11, 2013 16.95 16.95 16.61 16.77 263,925 -0.13(-0.77%)
Jan 10, 2013 16.73 16.96 16.56 16.90 184,229 +0.26(+1.56%)
Jan 09, 2013 16.61 16.71 16.44 16.64 307,843 +0.10(+0.60%)
Jan 08, 2013 16.71 16.73 16.50 16.54 176,656 -0.17(-1.02%)
Jan 07, 2013 16.67 16.93 16.47 16.71 318,812 -0.13(-0.77%)
Jan 04, 2013 16.99 16.99 16.70 16.84 233,380 -0.05(-0.30%)
Jan 03, 2013 16.88 16.98 16.67 16.89 157,580 -0.01(-0.06%)
Jan 02, 2013 16.80 16.93 16.04 16.90 492,208 +0.86(+5.36%)
Dec 31, 2012 15.84 16.05 15.64 16.04 207,531 +0.21(+1.33%)
Dec 28, 2012 15.79 16.03 15.78 15.83 228,349 -0.08(-0.50%)
Dec 27, 2012 15.80 16.06 15.57 15.91 207,319 +0.10(+0.63%)
Dec 26, 2012 15.90 15.95 15.74 15.81 185,791 -0.09(-0.57%)
Dec 24, 2012 16.03 16.15 15.84 15.90 120,468 -0.19(-1.18%)
Dec 21, 2012 16.05 16.09 15.79 16.09 574,535 +0.23(+1.45%)
Dec 20, 2012 15.79 15.91 15.60 15.86 192,448 +0.12(+0.76%)
Dec 19, 2012 15.08 15.81 14.96 15.74 294,613 +0.62(+4.10%)
Dec 18, 2012 15.00 15.14 14.89 15.12 298,448 +0.12(+0.80%)
Dec 17, 2012 15.09 15.09 14.70 15.00 202,458 +0.00(+0.00%)
Dec 14, 2012 14.79 15.11 14.75 15.00 161,565 +0.15(+1.01%)
Dec 13, 2012 14.99 15.04 14.59 14.85 555,260 -0.12(-0.80%)
Dec 12, 2012 15.59 15.59 14.92 14.97 127,130 -0.54(-3.48%)
Dec 11, 2012 15.29 15.54 15.16 15.51 146,297 +0.33(+2.17%)
Dec 10, 2012 15.27 15.54 15.11 15.18 140,995 -0.09(-0.59%)
Dec 07, 2012 15.44 15.48 15.11 15.27 240,984 -0.14(-0.91%)
Dec 06, 2012 15.22 15.50 15.22 15.41 299,019 +0.18(+1.18%)
Dec 05, 2012 15.25 15.28 14.94 15.23 209,729 +0.07(+0.46%)
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.