Emergent Biosolutions (NY: EBS )

2.585 -0.005 (-0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.62 38.79 37.63 37.67 329,559 -0.95(-2.46%)
Nov 27, 2015 38.33 38.82 38.33 38.62 298,844 +0.31(+0.81%)
Nov 25, 2015 38.62 38.31 38.31 38.31 197,200 -0.31(-0.80%)
Nov 24, 2015 37.75 38.98 37.74 38.62 273,374 +0.88(+2.33%)
Nov 23, 2015 37.50 38.44 37.38 37.74 315,364 +0.37(+0.99%)
Nov 20, 2015 37.14 37.50 36.91 37.37 252,171 +0.45(+1.22%)
Nov 19, 2015 37.04 37.50 36.77 36.92 450,808 -0.09(-0.24%)
Nov 18, 2015 36.44 37.48 36.33 37.01 528,245 +0.66(+1.82%)
Nov 17, 2015 36.11 36.90 35.70 36.35 846,817 +0.38(+1.06%)
Nov 16, 2015 36.63 36.86 35.67 35.97 416,036 -0.58(-1.59%)
Nov 13, 2015 36.12 36.98 35.65 36.55 302,822 +0.30(+0.83%)
Nov 12, 2015 35.79 36.46 35.44 36.25 258,422 +0.37(+1.03%)
Nov 11, 2015 35.75 36.33 35.27 35.88 545,485 +0.10(+0.28%)
Nov 10, 2015 35.59 35.99 35.17 35.78 402,595 -0.02(-0.06%)
Nov 09, 2015 34.66 36.19 34.46 35.80 351,651 +0.95(+2.73%)
Nov 06, 2015 34.50 34.98 32.54 34.85 744,819 +1.07(+3.17%)
Nov 05, 2015 34.15 34.48 33.75 33.78 259,199 -0.23(-0.68%)
Nov 04, 2015 33.56 34.01 33.18 34.01 458,871 +0.48(+1.43%)
Nov 03, 2015 33.12 33.66 32.63 33.53 306,098 +0.33(+0.99%)
Nov 02, 2015 32.18 33.26 32.18 33.20 228,661 +1.05(+3.27%)
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%)
Oct 01, 2015 28.45 28.64 27.69 28.25 291,045 -0.24(-0.84%)
Sep 30, 2015 28.81 29.41 28.04 28.49 336,138 -0.06(-0.21%)
Sep 29, 2015 29.48 30.27 28.35 28.55 409,425 -0.93(-3.15%)
Sep 28, 2015 29.24 29.83 27.82 29.48 598,502 +0.05(+0.17%)
Sep 25, 2015 31.22 31.22 29.06 29.43 251,401 -1.47(-4.76%)
Sep 24, 2015 31.00 31.20 30.38 30.90 181,801 -0.27(-0.87%)
Sep 23, 2015 30.52 31.46 30.02 31.17 213,791 +0.74(+2.43%)
Sep 22, 2015 31.01 31.16 30.02 30.43 372,263 -0.87(-2.78%)
Sep 21, 2015 32.32 32.73 31.06 31.30 242,704 -0.87(-2.70%)
Sep 18, 2015 32.18 32.65 31.76 32.17 365,705 -0.33(-1.02%)
Sep 17, 2015 31.96 33.10 31.84 32.50 264,824 +0.49(+1.53%)
Sep 16, 2015 32.46 32.72 31.75 32.01 196,278 -0.48(-1.48%)
Sep 15, 2015 32.45 32.75 32.02 32.49 259,757 +0.07(+0.22%)
Sep 14, 2015 32.68 32.85 31.90 32.42 159,475 -0.16(-0.49%)
Sep 11, 2015 32.00 33.00 31.92 32.58 279,931 +0.39(+1.21%)
Sep 10, 2015 32.23 32.68 31.79 32.19 263,424 -0.10(-0.31%)
Sep 09, 2015 33.19 33.41 32.16 32.29 332,003 -0.62(-1.88%)
Sep 08, 2015 32.76 33.16 32.62 32.91 302,806 +0.42(+1.29%)
Sep 04, 2015 32.25 32.49 32.49 32.49 163,800 -0.17(-0.52%)
Sep 03, 2015 33.80 34.17 32.29 32.66 381,365 -0.91(-2.71%)
Sep 02, 2015 33.01 33.71 32.72 33.57 450,440 +0.90(+2.75%)
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.