Emergent Biosolutions (NY: EBS )

2.545 -0.045 (-1.74%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.60 28.80 26.76 26.76 540,991 -1.54(-5.44%)
Nov 29, 2016 28.09 28.77 28.01 28.30 472,888 -0.01(-0.04%)
Nov 28, 2016 29.93 29.93 28.22 28.31 387,993 -1.83(-6.07%)
Nov 25, 2016 29.62 30.14 29.01 30.14 233,768 +0.60(+2.03%)
Nov 23, 2016 29.54 29.54 29.54 0 +0.73(+2.53%)
Nov 22, 2016 29.42 29.62 28.51 28.81 396,684 -0.62(-2.11%)
Nov 21, 2016 29.46 29.80 29.22 29.43 268,832 +0.01(+0.03%)
Nov 18, 2016 29.85 29.89 28.87 29.42 509,614 -0.44(-1.47%)
Nov 17, 2016 29.47 29.73 29.22 29.86 338,227 +0.39(+1.32%)
Nov 16, 2016 30.20 30.87 29.40 29.47 307,713 -0.93(-3.06%)
Nov 15, 2016 31.42 31.42 30.01 30.40 362,683 -1.00(-3.18%)
Nov 14, 2016 30.91 31.98 30.55 31.40 528,036 +0.50(+1.62%)
Nov 11, 2016 30.26 31.20 30.03 30.90 540,897 +0.30(+0.98%)
Nov 10, 2016 29.09 30.70 28.89 30.60 633,507 +1.70(+5.88%)
Nov 09, 2016 27.76 28.36 27.15 28.90 704,988 +1.10(+3.96%)
Nov 08, 2016 27.42 28.70 26.50 27.80 686,188 +1.44(+5.46%)
Nov 07, 2016 25.66 26.36 25.38 26.36 503,220 +1.04(+4.11%)
Nov 04, 2016 24.74 26.22 24.70 25.32 589,284 +0.72(+2.93%)
Nov 03, 2016 25.48 25.69 24.47 24.60 552,649 -0.83(-3.26%)
Nov 02, 2016 26.91 27.16 25.38 25.43 503,311 -1.70(-6.27%)
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.