Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.38 32.62 31.86 32.15 228,222 -0.20(-0.62%)
Oct 29, 2015 33.00 33.25 32.27 32.35 408,527 -0.63(-1.91%)
Oct 28, 2015 31.97 33.02 31.75 32.98 309,080 +0.91(+2.84%)
Oct 27, 2015 31.22 32.36 31.05 32.07 406,555 +0.80(+2.56%)
Oct 26, 2015 30.07 31.33 29.97 31.27 304,757 +1.13(+3.75%)
Oct 23, 2015 30.31 30.41 29.85 30.14 455,864 +0.08(+0.27%)
Oct 22, 2015 30.67 30.68 29.77 30.06 484,969 -0.61(-1.99%)
Oct 21, 2015 31.59 32.19 30.52 30.67 372,217 -0.67(-2.14%)
Oct 20, 2015 31.49 31.85 31.11 31.34 292,950 -0.24(-0.76%)
Oct 19, 2015 30.92 32.16 30.62 31.58 242,862 +0.62(+2.00%)
Oct 16, 2015 31.29 31.92 30.53 30.96 289,931 -0.24(-0.77%)
Oct 15, 2015 29.75 31.31 29.23 31.20 266,406 +1.22(+4.07%)
Oct 14, 2015 30.05 30.44 29.44 29.98 202,707 +0.06(+0.20%)
Oct 13, 2015 30.38 30.77 29.87 29.92 323,924 -0.66(-2.16%)
Oct 12, 2015 30.67 30.99 30.31 30.58 258,605 +0.09(+0.30%)
Oct 09, 2015 29.80 31.16 29.57 30.49 245,528 +0.77(+2.59%)
Oct 08, 2015 29.46 29.97 28.98 29.72 236,254 +0.28(+0.95%)
Oct 07, 2015 28.47 29.77 27.68 29.44 375,712 +1.10(+3.88%)
Oct 06, 2015 28.94 29.14 27.75 28.34 314,750 -0.74(-2.54%)
Oct 05, 2015 29.00 29.65 28.42 29.08 189,113 +0.22(+0.76%)
Oct 02, 2015 28.14 29.22 27.92 28.86 220,401 +0.61(+2.16%)
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.