Emergent Biosolutions (NY: EBS )

12.00 +0.19 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.28 21.55 20.88 21.04 76,038 -0.20(-0.94%)
Feb 25, 2011 20.92 21.24 20.63 21.24 72,989 +0.37(+1.77%)
Feb 24, 2011 20.92 21.06 20.57 20.87 111,780 -0.06(-0.29%)
Feb 23, 2011 21.63 21.80 20.90 20.93 137,061 -0.71(-3.28%)
Feb 22, 2011 22.11 22.31 21.63 21.64 71,989 -0.67(-3.00%)
Feb 18, 2011 22.01 22.65 21.77 22.31 114,490 +0.50(+2.29%)
Feb 17, 2011 21.55 21.98 21.55 21.81 92,316 +0.24(+1.11%)
Feb 16, 2011 21.85 21.85 21.44 21.57 55,807 -0.15(-0.69%)
Feb 15, 2011 22.12 22.16 21.64 21.72 117,005 -0.41(-1.85%)
Feb 14, 2011 21.81 22.36 21.75 22.13 65,238 +0.38(+1.75%)
Feb 11, 2011 21.42 21.75 21.39 21.75 54,254 +0.22(+1.02%)
Feb 10, 2011 21.48 21.93 21.47 21.53 97,446 -0.10(-0.46%)
Feb 09, 2011 22.08 22.11 21.51 21.63 73,068 -0.43(-1.95%)
Feb 08, 2011 21.36 22.06 21.30 22.06 77,723 +0.62(+2.89%)
Feb 07, 2011 21.53 21.89 21.30 21.44 90,861 -0.17(-0.79%)
Feb 04, 2011 21.57 21.85 21.47 21.61 82,009 -0.36(-1.64%)
Feb 03, 2011 22.03 22.11 21.57 21.97 108,511 -0.09(-0.41%)
Feb 02, 2011 21.73 22.15 21.73 22.06 120,074 +0.22(+1.01%)
Feb 01, 2011 21.38 21.91 21.18 21.84 178,480 +0.60(+2.82%)
Jan 31, 2011 21.15 21.56 20.98 21.24 117,851 +0.20(+0.95%)
Jan 28, 2011 21.97 21.97 20.90 21.04 232,925 -0.90(-4.10%)
Jan 27, 2011 21.96 22.05 21.61 21.94 101,159 -0.10(-0.45%)
Jan 26, 2011 21.44 22.19 21.44 22.04 258,700 +0.61(+2.85%)
Jan 25, 2011 21.92 22.16 21.36 21.43 193,412 -0.62(-2.81%)
Jan 24, 2011 21.84 22.22 21.84 22.05 222,495 +0.10(+0.46%)
Jan 21, 2011 22.53 22.60 21.88 21.95 156,539 -0.45(-2.01%)
Jan 20, 2011 23.15 23.25 22.27 22.40 259,868 -0.86(-3.70%)
Jan 19, 2011 23.75 23.91 23.16 23.26 159,116 -0.57(-2.39%)
Jan 18, 2011 23.40 23.99 23.38 23.83 167,383 -0.19(-0.79%)
Jan 14, 2011 24.44 24.44 23.99 24.02 146,746 -0.39(-1.60%)
Jan 13, 2011 24.54 24.71 24.22 24.41 150,619 +0.02(+0.08%)
Jan 12, 2011 24.66 24.66 23.95 24.39 175,638 +0.00(+0.00%)
Jan 11, 2011 24.68 25.07 24.23 24.39 167,376 -0.16(-0.65%)
Jan 10, 2011 23.33 24.76 22.83 24.55 328,360 +1.02(+4.33%)
Jan 07, 2011 23.67 24.00 23.43 23.53 192,349 -0.22(-0.93%)
Jan 06, 2011 23.95 23.95 23.60 23.75 177,020 -0.23(-0.96%)
Jan 05, 2011 23.51 24.00 23.46 23.98 173,682 +0.32(+1.35%)
Jan 04, 2011 23.90 23.94 23.29 23.66 194,131 -0.12(-0.50%)
Jan 03, 2011 23.63 23.92 23.55 23.78 357,210 +0.32(+1.36%)
Dec 31, 2010 23.67 23.80 23.12 23.46 273,105 -0.22(-0.93%)
Dec 30, 2010 23.73 23.84 23.62 23.68 93,227 -0.12(-0.50%)
Dec 29, 2010 23.75 23.93 23.69 23.80 99,445 +0.13(+0.55%)
Dec 28, 2010 23.22 23.76 23.09 23.67 101,378 +0.43(+1.85%)
Dec 27, 2010 22.86 23.37 22.61 23.24 90,543 +0.28(+1.22%)
Dec 23, 2010 22.95 23.06 22.81 22.96 110,932 +0.01(+0.04%)
Dec 22, 2010 23.20 23.20 22.89 22.95 89,420 -0.15(-0.65%)
Dec 21, 2010 23.11 23.12 22.96 23.10 163,853 +0.10(+0.43%)
Dec 20, 2010 22.76 23.05 22.68 23.00 175,386 +0.37(+1.63%)
Dec 17, 2010 22.16 22.82 21.99 22.63 408,987 +0.38(+1.71%)
Dec 16, 2010 22.00 22.27 21.78 22.25 241,376 +0.23(+1.04%)
Dec 15, 2010 21.13 22.25 21.13 22.02 619,999 +0.89(+4.21%)
Dec 14, 2010 20.14 21.21 19.98 21.13 406,831 +1.06(+5.28%)
Dec 13, 2010 19.75 20.14 19.65 20.07 431,113 +0.32(+1.62%)
Dec 10, 2010 19.00 19.75 18.92 19.75 226,359 +0.76(+4.00%)
Dec 09, 2010 18.85 19.19 18.70 18.99 193,350 +0.20(+1.06%)
Dec 08, 2010 18.82 18.90 18.66 18.79 69,526 +0.02(+0.11%)
Dec 07, 2010 18.60 18.89 18.53 18.77 100,257 +0.25(+1.35%)
Dec 06, 2010 18.11 18.55 18.11 18.52 195,168 +0.03(+0.16%)
Dec 03, 2010 18.30 18.56 18.30 18.49 196,115 -0.01(-0.05%)
Dec 02, 2010 18.50 18.60 18.41 18.50 213,512 -0.09(-0.48%)
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.