Emergent Biosolutions (NY: EBS )

43.80 USD -0.32 (-0.73%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.48 13.57 13.16 13.29 181,970 -0.20(-1.48%)
Oct 26, 2012 13.46 13.49 13.49 13.49 172,700 +0.06(+0.45%)
Oct 25, 2012 13.27 13.45 13.12 13.43 169,250 +0.28(+2.13%)
Oct 24, 2012 13.02 13.23 12.93 13.15 154,398 +0.24(+1.86%)
Oct 23, 2012 12.87 12.96 12.50 12.91 138,406 -0.25(-1.90%)
Oct 19, 2012 13.56 13.67 13.01 13.16 174,755 -0.46(-3.38%)
Oct 18, 2012 13.98 14.05 13.62 13.62 167,856 -0.40(-2.85%)
Oct 17, 2012 13.95 14.12 13.93 14.02 150,799 +0.10(+0.72%)
Oct 16, 2012 14.04 14.12 13.86 13.92 121,961 -0.04(-0.29%)
Oct 15, 2012 14.01 14.17 13.89 13.96 162,184 -0.04(-0.29%)
Oct 12, 2012 14.11 14.43 13.88 14.00 184,037 -0.12(-0.85%)
Oct 11, 2012 14.32 14.36 14.07 14.12 148,131 -0.13(-0.91%)
Oct 10, 2012 14.46 14.57 14.21 14.25 154,164 -0.23(-1.59%)
Oct 09, 2012 14.74 14.83 14.45 14.48 118,911 -0.29(-1.96%)
Oct 08, 2012 14.89 14.93 14.73 14.77 103,763 -0.14(-0.94%)
Oct 05, 2012 15.04 15.05 14.83 14.91 168,160 -0.04(-0.27%)
Oct 04, 2012 15.01 15.07 14.78 14.95 251,805 -0.05(-0.33%)
Oct 03, 2012 15.10 15.16 14.79 15.00 353,494 -0.03(-0.20%)
Oct 02, 2012 14.54 15.05 14.54 15.03 236,064 +0.56(+3.87%)
Oct 01, 2012 14.24 14.56 14.23 14.47 90,234 +0.26(+1.83%)
Sep 28, 2012 14.32 14.38 14.21 14.21 88,159 -0.17(-1.18%)
Sep 27, 2012 14.52 14.56 14.37 14.38 103,079 -0.08(-0.55%)
Sep 26, 2012 14.39 14.56 14.27 14.46 130,244 +0.06(+0.42%)
Sep 25, 2012 14.49 14.93 14.37 14.40 144,208 -0.01(-0.07%)
Sep 24, 2012 14.80 14.80 14.35 14.41 126,049 -0.42(-2.83%)
Sep 21, 2012 14.97 15.06 14.61 14.83 379,772 +0.04(+0.27%)
Sep 20, 2012 14.78 14.95 14.66 14.79 68,483 -0.02(-0.14%)
Sep 19, 2012 15.01 15.10 14.69 14.81 173,018 -0.17(-1.13%)
Sep 18, 2012 14.69 15.01 14.67 14.98 97,396 +0.25(+1.70%)
Sep 17, 2012 14.82 14.95 14.60 14.73 80,291 -0.15(-1.01%)
Sep 14, 2012 15.00 15.10 14.85 14.88 110,378 -0.09(-0.60%)
Sep 13, 2012 14.42 15.00 14.40 14.97 123,056 +0.59(+4.10%)
Sep 12, 2012 14.98 14.98 14.25 14.38 124,806 -0.60(-4.01%)
Sep 11, 2012 14.94 15.00 14.68 14.98 86,875 +0.03(+0.20%)
Sep 10, 2012 14.98 15.00 14.82 14.95 76,790 -0.07(-0.47%)
Sep 07, 2012 15.10 15.10 14.94 15.02 75,669 +0.00(+0.00%)
Sep 06, 2012 14.71 15.03 14.70 15.02 158,265 +0.38(+2.60%)
Sep 05, 2012 14.85 14.88 14.49 14.64 76,583 -0.17(-1.15%)
Sep 04, 2012 14.70 14.92 14.52 14.81 92,835 +0.08(+0.54%)
Aug 31, 2012 14.97 14.97 14.69 14.73 80,945 -0.09(-0.61%)
Aug 30, 2012 14.95 15.01 14.73 14.82 127,662 -0.19(-1.27%)
Aug 29, 2012 15.10 15.20 14.90 15.01 176,547 +0.01(+0.07%)
Aug 27, 2012 14.89 15.06 14.75 15.00 98,844 +0.15(+1.01%)
Aug 24, 2012 14.74 14.94 14.73 14.85 226,500 +0.04(+0.27%)
Aug 23, 2012 14.94 14.99 14.81 14.81 111,228 -0.19(-1.27%)
Aug 22, 2012 15.45 15.45 14.90 15.00 167,131 -0.42(-2.72%)
Aug 21, 2012 15.30 15.80 15.22 15.42 95,546 +0.15(+0.98%)
Aug 20, 2012 15.44 15.44 15.11 15.27 101,502 -0.23(-1.48%)
Aug 17, 2012 15.24 15.53 15.14 15.50 106,294 +0.24(+1.57%)
Aug 16, 2012 15.30 15.37 14.94 15.26 128,876 -0.09(-0.59%)
Aug 15, 2012 14.81 15.40 14.81 15.35 166,350 +0.54(+3.65%)
Aug 14, 2012 15.00 15.00 14.72 14.81 112,228 -0.07(-0.47%)
Aug 13, 2012 14.80 14.88 14.55 14.88 116,935 +0.09(+0.61%)
Aug 10, 2012 14.59 14.81 14.55 14.79 132,436 +0.24(+1.65%)
Aug 09, 2012 14.55 14.68 14.53 14.55 89,593 -0.03(-0.21%)
Aug 08, 2012 14.55 14.65 14.50 14.58 162,310 -0.05(-0.34%)
Aug 07, 2012 14.58 14.77 14.41 14.63 134,693 +0.09(+0.62%)
Aug 06, 2012 14.40 14.79 14.40 14.54 88,291 +0.17(+1.18%)
Aug 03, 2012 14.03 14.54 13.88 14.37 147,966 +0.06(+0.42%)
Aug 02, 2012 14.01 14.42 13.75 14.31 212,668 +0.21(+1.49%)
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.