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 (%)
Jan 30, 2015 28.62 28.90 27.83 28.03 232,470 -0.77(-2.67%)
Jan 29, 2015 28.84 28.99 28.43 28.80 218,005 +0.02(+0.07%)
Jan 28, 2015 28.85 29.00 28.36 28.78 364,844 -0.02(-0.07%)
Jan 27, 2015 28.13 28.99 28.13 28.80 154,422 +0.25(+0.88%)
Jan 26, 2015 28.43 28.90 28.00 28.55 108,248 +0.16(+0.56%)
Jan 23, 2015 28.90 28.90 28.09 28.39 133,134 -0.52(-1.80%)
Jan 22, 2015 28.20 28.94 27.55 28.91 331,029 +0.98(+3.51%)
Jan 21, 2015 27.96 28.34 27.58 27.93 270,476 -0.08(-0.29%)
Jan 20, 2015 28.31 28.32 26.72 28.01 239,476 -0.16(-0.57%)
Jan 16, 2015 27.27 28.40 27.27 28.17 128,037 +0.71(+2.59%)
Jan 15, 2015 28.49 28.59 27.28 27.46 236,989 -1.02(-3.58%)
Jan 14, 2015 27.62 28.93 27.62 28.48 317,818 +0.59(+2.12%)
Jan 13, 2015 28.18 28.37 27.37 27.89 174,030 +0.05(+0.18%)
Jan 12, 2015 28.20 28.43 27.12 27.84 232,021 +0.24(+0.87%)
Jan 09, 2015 27.22 27.73 26.75 27.60 188,702 +0.34(+1.25%)
Jan 08, 2015 26.96 27.59 26.52 27.26 239,983 +0.57(+2.14%)
Jan 07, 2015 26.39 26.98 26.25 26.69 176,254 +0.46(+1.75%)
Jan 06, 2015 26.81 26.97 25.97 26.23 239,522 -0.49(-1.83%)
Jan 05, 2015 26.67 27.43 26.48 26.72 137,451 -0.18(-0.67%)
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.