Emergent Biosolutions (NY: EBS )

47.16 USD +0.64 (+1.38%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.93 31.80 29.39 31.53 1,384,199 +3.77(+13.58%)
Sep 29, 2016 29.04 29.14 27.37 27.76 573,274 -1.40(-4.80%)
Sep 28, 2016 28.58 29.17 28.31 29.16 576,595 +0.66(+2.32%)
Sep 27, 2016 28.01 28.50 27.98 28.50 234,956 +0.40(+1.42%)
Sep 26, 2016 28.21 28.24 27.81 28.10 237,316 -0.26(-0.92%)
Sep 23, 2016 28.70 28.86 28.19 28.36 319,535 -0.38(-1.32%)
Sep 22, 2016 28.70 28.87 28.46 28.74 374,436 +0.15(+0.52%)
Sep 21, 2016 28.20 28.72 27.98 28.59 838,605 +0.59(+2.11%)
Sep 20, 2016 27.23 28.22 26.88 28.00 555,035 +1.01(+3.74%)
Sep 19, 2016 27.41 27.59 26.81 26.99 383,473 -0.50(-1.82%)
Sep 16, 2016 27.39 27.69 26.96 27.49 1,097,818 +0.04(+0.15%)
Sep 15, 2016 27.02 27.51 26.70 27.45 265,621 +0.50(+1.86%)
Sep 14, 2016 26.83 27.39 26.69 26.95 483,598 +0.14(+0.52%)
Sep 13, 2016 27.30 27.39 26.41 26.81 240,705 -0.74(-2.69%)
Sep 12, 2016 26.64 27.55 26.49 27.55 331,797 +0.84(+3.14%)
Sep 09, 2016 27.63 27.84 26.70 26.71 435,026 -1.15(-4.13%)
Sep 08, 2016 27.76 27.94 27.61 27.86 287,981 +0.17(+0.61%)
Sep 07, 2016 27.33 27.93 27.33 27.69 302,636 +0.34(+1.24%)
Sep 06, 2016 26.96 27.67 26.81 27.35 335,318 +0.45(+1.67%)
Sep 02, 2016 26.43 26.90 26.90 26.90 385,400 +0.49(+1.86%)
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.