Emergent Biosolutions (NY: EBS )

41.31 USD -0.89 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.00 24.90 24.90 24.90 161,400 +0.03(+0.12%)
Aug 28, 2014 25.24 25.24 24.63 24.87 291,373 -0.03(-0.12%)
Aug 27, 2014 24.90 25.01 24.54 24.90 232,102 +0.08(+0.32%)
Aug 26, 2014 24.17 25.22 23.89 24.82 520,897 +0.66(+2.73%)
Aug 25, 2014 23.91 24.35 23.75 24.16 152,452 +0.41(+1.73%)
Aug 22, 2014 23.70 23.86 23.35 23.75 123,244 +0.03(+0.13%)
Aug 21, 2014 23.38 23.72 23.09 23.72 205,044 +0.29(+1.24%)
Aug 20, 2014 24.51 24.84 23.17 23.43 278,935 -0.01(-0.04%)
Aug 19, 2014 23.15 23.46 23.02 23.44 136,268 +0.32(+1.38%)
Aug 18, 2014 23.19 23.27 22.92 23.12 157,999 +0.15(+0.65%)
Aug 15, 2014 23.39 23.43 22.62 22.97 156,861 -0.22(-0.95%)
Aug 14, 2014 23.48 23.56 23.14 23.19 122,594 -0.27(-1.15%)
Aug 13, 2014 22.98 23.77 22.98 23.46 156,776 +0.56(+2.45%)
Aug 12, 2014 23.22 23.22 22.78 22.90 155,556 -0.45(-1.93%)
Aug 11, 2014 22.67 23.56 22.60 23.35 145,952 +0.88(+3.92%)
Aug 08, 2014 20.11 22.55 20.11 22.47 396,048 -0.39(-1.71%)
Aug 07, 2014 23.50 23.50 22.57 22.86 211,748 -0.22(-0.95%)
Aug 06, 2014 22.77 23.18 22.58 23.08 283,260 +0.22(+0.96%)
Aug 05, 2014 22.54 22.87 22.28 22.86 233,019 +0.30(+1.33%)
Aug 04, 2014 22.11 22.69 22.06 22.56 207,167 +0.53(+2.41%)
Aug 01, 2014 22.02 22.20 21.42 22.03 198,932 +0.03(+0.14%)
Jul 31, 2014 22.35 22.36 21.49 22.00 218,416 -0.63(-2.78%)
Jul 30, 2014 22.59 22.99 22.31 22.63 197,377 +0.18(+0.80%)
Jul 29, 2014 22.29 22.75 22.25 22.45 174,178 +0.18(+0.81%)
Jul 28, 2014 22.81 22.82 22.24 22.27 154,684 -0.54(-2.37%)
Jul 25, 2014 22.84 22.98 22.62 22.81 142,396 -0.13(-0.57%)
Jul 24, 2014 23.36 23.42 22.85 22.94 113,139 -0.40(-1.71%)
Jul 23, 2014 23.15 23.64 22.78 23.34 185,147 +0.31(+1.35%)
Jul 22, 2014 22.67 23.20 22.67 23.03 116,046 +0.42(+1.86%)
Jul 21, 2014 22.45 22.86 22.13 22.61 142,943 +0.03(+0.13%)
Jul 18, 2014 22.30 22.66 22.19 22.58 277,267 +0.36(+1.62%)
Jul 17, 2014 22.36 22.61 22.12 22.22 270,445 -0.27(-1.20%)
Jul 16, 2014 22.37 22.63 21.97 22.49 185,062 +0.27(+1.22%)
Jul 15, 2014 23.07 23.25 22.16 22.22 276,382 -0.89(-3.85%)
Jul 14, 2014 23.20 23.35 23.00 23.11 124,622 +0.14(+0.61%)
Jul 11, 2014 22.84 22.99 22.74 22.97 135,385 +0.06(+0.26%)
Jul 10, 2014 22.32 23.10 22.32 22.91 331,861 -0.24(-1.04%)
Jul 09, 2014 23.23 23.34 22.75 23.15 180,264 +0.02(+0.09%)
Jul 08, 2014 23.01 23.16 22.58 23.13 459,313 +0.07(+0.30%)
Jul 07, 2014 23.52 23.52 22.93 23.06 231,164 -0.49(-2.08%)
Jul 03, 2014 23.68 23.55 23.55 23.55 97,000 -0.09(-0.38%)
Jul 02, 2014 23.66 23.93 23.46 23.64 118,694 -0.08(-0.34%)
Jul 01, 2014 22.60 23.78 22.60 23.72 264,118 +1.26(+5.61%)
Jun 30, 2014 22.59 22.79 22.16 22.46 202,996 -0.10(-0.44%)
Jun 27, 2014 22.21 22.67 22.07 22.56 222,732 +0.24(+1.08%)
Jun 26, 2014 22.61 22.61 22.08 22.32 194,037 -0.27(-1.20%)
Jun 25, 2014 22.03 22.63 21.76 22.59 166,407 +0.52(+2.36%)
Jun 24, 2014 22.31 22.68 21.97 22.07 190,924 -0.17(-0.76%)
Jun 23, 2014 22.71 22.96 22.17 22.24 181,570 -0.52(-2.28%)
Jun 20, 2014 22.98 23.09 22.50 22.76 519,420 -0.22(-0.96%)
Jun 19, 2014 22.76 23.01 22.48 22.98 202,278 +0.25(+1.10%)
Jun 18, 2014 22.35 22.77 21.84 22.73 500,195 +0.44(+1.97%)
Jun 17, 2014 22.48 22.68 22.17 22.29 239,855 -0.21(-0.93%)
Jun 16, 2014 22.48 22.71 22.08 22.50 152,625 -0.02(-0.09%)
Jun 13, 2014 22.60 22.60 21.70 22.52 348,308 -0.05(-0.22%)
Jun 12, 2014 22.31 22.65 22.02 22.57 320,461 +0.20(+0.89%)
Jun 11, 2014 22.74 22.74 22.06 22.37 146,389 -0.50(-2.19%)
Jun 10, 2014 22.51 22.92 22.37 22.87 159,993 +0.87(+3.95%)
Jun 06, 2014 22.33 22.41 21.82 22.00 238,405 -0.23(-1.03%)
Jun 05, 2014 21.55 22.27 21.05 22.23 342,856 +0.78(+3.64%)
Jun 04, 2014 21.29 21.67 20.97 21.45 155,990 +0.17(+0.80%)
Jun 03, 2014 21.43 21.51 20.97 21.28 295,764 -0.24(-1.12%)
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.