Emergent Biosolutions (NY: EBS )

45.12 USD -1.30 (-2.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.93 26.40 25.51 26.11 753,401 +0.18(+0.69%)
Dec 30, 2008 23.38 26.00 23.38 25.93 793,678 +2.55(+10.91%)
Dec 29, 2008 25.93 25.93 23.10 23.38 799,271 -2.07(-8.13%)
Dec 26, 2008 24.75 25.64 24.75 25.45 420,203 +0.96(+3.92%)
Dec 24, 2008 24.68 25.00 24.10 24.49 314,418 -0.43(-1.73%)
Dec 23, 2008 24.76 25.25 24.39 24.92 513,042 +0.17(+0.69%)
Dec 22, 2008 26.00 26.35 24.02 24.75 742,130 -0.61(-2.41%)
Dec 19, 2008 25.98 26.11 25.10 25.36 733,074 +0.06(+0.24%)
Dec 18, 2008 25.23 25.50 24.00 25.30 739,968 +1.25(+5.20%)
Dec 17, 2008 22.73 24.37 22.73 24.05 646,154 +1.34(+5.90%)
Dec 16, 2008 23.07 23.40 22.12 22.71 520,539 +0.24(+1.07%)
Dec 15, 2008 24.73 24.79 22.10 22.47 503,458 -1.64(-6.80%)
Dec 12, 2008 22.12 24.11 21.00 24.11 779,960 +0.66(+2.81%)
Dec 11, 2008 25.25 25.50 23.11 23.45 628,670 -1.66(-6.61%)
Dec 10, 2008 24.40 25.44 24.37 25.11 596,576 +1.34(+5.64%)
Dec 09, 2008 24.97 25.71 23.75 23.77 765,215 -0.61(-2.50%)
Dec 08, 2008 23.94 25.25 23.51 24.38 806,743 +1.52(+6.65%)
Dec 05, 2008 21.78 23.02 20.52 22.86 1,001,295 +0.94(+4.29%)
Dec 04, 2008 23.68 23.97 21.84 21.92 1,097,900 -1.71(-7.24%)
Dec 03, 2008 23.81 25.93 23.35 23.63 1,098,275 -0.61(-2.52%)
Dec 02, 2008 22.80 24.24 22.50 24.24 1,159,054 +1.87(+8.36%)
Dec 01, 2008 23.49 23.85 21.99 22.37 843,590 -0.25(-1.11%)
Nov 28, 2008 21.66 23.21 21.10 22.62 628,090 +1.16(+5.41%)
Nov 26, 2008 20.71 22.41 20.30 21.46 1,072,613 +0.24(+1.13%)
Nov 25, 2008 20.06 21.38 19.39 21.22 682,645 +1.36(+6.85%)
Nov 24, 2008 17.55 20.00 17.14 19.86 689,258 +2.42(+13.88%)
Nov 21, 2008 18.33 19.92 16.75 17.44 811,436 -0.71(-3.91%)
Nov 20, 2008 19.71 19.71 18.09 18.15 631,910 -1.91(-9.52%)
Nov 19, 2008 20.44 20.63 19.64 20.06 611,009 -0.28(-1.38%)
Nov 18, 2008 18.80 20.34 18.80 20.34 674,072 +1.72(+9.24%)
Nov 17, 2008 18.75 19.49 17.27 18.62 402,163 +0.25(+1.36%)
Nov 14, 2008 20.12 20.49 18.36 18.37 388,135 -1.54(-7.73%)
Nov 13, 2008 19.40 20.00 17.00 19.91 1,124,589 -0.09(-0.45%)
Nov 12, 2008 19.79 20.84 19.40 20.00 508,360 +0.21(+1.06%)
Nov 11, 2008 20.70 20.99 19.46 19.79 438,613 -0.58(-2.85%)
Nov 10, 2008 21.10 21.50 19.32 20.37 795,682 +0.02(+0.10%)
Nov 07, 2008 18.75 20.89 18.00 20.35 1,148,982 +3.31(+19.42%)
Nov 06, 2008 17.27 17.88 16.00 17.04 752,739 +0.07(+0.41%)
Nov 05, 2008 17.71 18.63 16.73 16.97 448,976 -0.91(-5.09%)
Nov 04, 2008 19.21 19.25 16.78 17.88 887,235 -0.59(-3.19%)
Nov 03, 2008 18.02 20.29 18.01 18.47 948,704 +0.46(+2.55%)
Oct 31, 2008 17.74 18.31 17.11 18.01 523,433 +0.46(+2.62%)
Oct 30, 2008 17.38 17.62 16.98 17.55 325,525 +0.62(+3.66%)
Oct 29, 2008 16.05 17.96 15.90 16.93 618,519 +1.07(+6.75%)
Oct 28, 2008 14.60 15.87 14.38 15.86 428,634 +1.46(+10.14%)
Oct 27, 2008 15.69 16.11 14.40 14.40 329,068 -1.25(-7.99%)
Oct 24, 2008 14.00 16.14 13.50 15.65 534,382 +0.44(+2.89%)
Oct 23, 2008 16.97 17.03 14.49 15.21 778,291 -1.89(-11.05%)
Oct 22, 2008 17.30 18.00 16.25 17.10 665,591 -0.36(-2.06%)
Oct 21, 2008 18.19 19.20 17.33 17.46 821,925 -0.84(-4.59%)
Oct 20, 2008 17.09 18.31 16.35 18.30 880,321 +1.72(+10.37%)
Oct 17, 2008 16.84 17.80 16.56 16.58 1,277,665 -0.08(-0.48%)
Oct 16, 2008 15.40 16.71 14.95 16.66 784,545 +1.37(+8.96%)
Oct 15, 2008 15.03 15.90 14.88 15.29 770,761 +0.29(+1.93%)
Oct 14, 2008 14.20 15.29 13.68 15.00 1,122,087 +1.32(+9.65%)
Oct 13, 2008 13.82 14.25 13.41 13.68 369,215 +0.27(+2.01%)
Oct 10, 2008 11.59 13.58 11.48 13.41 451,682 +1.02(+8.23%)
Oct 09, 2008 13.31 14.14 12.39 12.39 235,351 -0.93(-6.98%)
Oct 08, 2008 12.98 13.60 12.31 13.32 336,863 +0.09(+0.68%)
Oct 07, 2008 13.66 14.39 13.22 13.23 271,138 -0.27(-2.00%)
Oct 06, 2008 12.17 13.55 11.22 13.50 378,393 +0.91(+7.23%)
Oct 03, 2008 13.00 13.81 12.59 12.59 196,305 -0.33(-2.55%)
Oct 02, 2008 13.93 13.95 12.91 12.92 242,794 -0.91(-6.58%)
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.