Emergent Biosolutions (NY: EBS )

46.20 USD -0.77 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 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%)
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 33.17 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%)
Sep 01, 2015 32.80 33.55 32.41 32.67 394,402 -0.62(-1.86%)
Aug 31, 2015 34.41 35.46 33.20 33.29 281,336 -1.35(-3.90%)
Aug 28, 2015 34.19 34.76 34.02 34.64 199,288 +0.36(+1.05%)
Aug 27, 2015 34.48 35.97 33.82 34.28 642,844 +0.14(+0.41%)
Aug 26, 2015 33.94 34.19 32.64 34.14 450,158 +0.90(+2.71%)
Aug 25, 2015 33.21 33.78 32.49 33.24 455,944 +0.59(+1.81%)
Aug 24, 2015 31.87 33.90 31.64 32.65 447,800 -0.83(-2.48%)
Aug 21, 2015 32.17 34.07 31.59 33.48 290,295 +0.73(+2.23%)
Aug 20, 2015 33.37 33.89 32.74 32.75 195,294 -1.10(-3.25%)
Aug 19, 2015 33.77 34.23 33.32 33.85 130,147 -0.08(-0.24%)
Aug 18, 2015 34.64 35.11 33.86 33.93 189,873 -0.80(-2.30%)
Aug 17, 2015 34.08 34.84 33.90 34.73 371,484 +0.57(+1.67%)
Aug 14, 2015 34.63 34.92 33.68 34.16 144,977 -0.61(-1.75%)
Aug 13, 2015 35.79 36.20 34.63 34.77 224,715 -0.50(-1.42%)
Aug 12, 2015 35.39 35.91 34.45 35.27 266,065 -0.36(-1.01%)
Aug 11, 2015 34.91 36.00 34.62 35.63 527,293 +0.34(+0.96%)
Aug 10, 2015 34.76 35.69 34.69 35.29 484,451 +0.86(+2.50%)
Aug 07, 2015 34.49 34.60 32.57 34.43 501,757 -0.17(-0.49%)
Aug 06, 2015 34.50 35.49 33.50 34.60 523,433 +1.87(+5.71%)
Aug 05, 2015 33.18 33.38 32.68 32.73 132,861 -0.27(-0.82%)
Aug 04, 2015 33.04 33.17 32.76 33.00 140,112 +0.07(+0.21%)
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.