Emergent Biosolutions (NY: EBS )

45.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.56 16.93 16.21 16.28 205,387 -0.29(-1.75%)
Apr 29, 2010 16.25 16.60 15.99 16.57 116,040 +0.42(+2.60%)
Apr 28, 2010 16.09 16.50 15.97 16.15 174,119 +0.16(+1.00%)
Apr 27, 2010 16.02 16.37 15.93 15.99 144,343 -0.11(-0.68%)
Apr 26, 2010 15.87 16.14 15.87 16.10 97,847 +0.17(+1.07%)
Apr 23, 2010 15.65 15.95 15.49 15.93 82,642 +0.26(+1.66%)
Apr 22, 2010 15.94 15.94 15.41 15.67 112,786 -0.40(-2.49%)
Apr 21, 2010 15.80 16.13 15.69 16.07 138,658 +0.28(+1.77%)
Apr 20, 2010 15.69 15.79 15.52 15.79 74,556 +0.12(+0.77%)
Apr 19, 2010 15.39 15.74 15.34 15.67 155,396 +0.20(+1.29%)
Apr 16, 2010 15.66 15.80 15.30 15.47 136,776 -0.17(-1.09%)
Apr 15, 2010 15.92 16.13 15.62 15.64 165,466 -0.34(-2.13%)
Apr 14, 2010 15.75 16.05 15.72 15.98 125,227 +0.26(+1.65%)
Apr 13, 2010 15.84 15.92 15.57 15.72 136,526 -0.11(-0.69%)
Apr 12, 2010 16.34 16.36 15.69 15.83 267,762 -0.54(-3.30%)
Apr 09, 2010 16.45 16.48 16.22 16.37 75,450 -0.08(-0.49%)
Apr 08, 2010 16.48 16.57 16.16 16.45 120,809 -0.08(-0.48%)
Apr 07, 2010 16.56 16.59 16.39 16.53 294,945 -0.09(-0.54%)
Apr 06, 2010 16.67 16.68 16.52 16.62 165,911 -0.07(-0.42%)
Apr 05, 2010 16.75 16.80 16.54 16.69 206,720 -0.05(-0.30%)
Apr 01, 2010 16.79 16.74 16.74 16.74 174,600 -0.05(-0.30%)
Mar 31, 2010 16.83 16.85 16.64 16.79 247,441 -0.05(-0.30%)
Mar 30, 2010 16.90 16.92 16.75 16.84 174,072 -0.05(-0.30%)
Mar 29, 2010 16.97 16.97 16.80 16.89 214,502 -0.01(-0.06%)
Mar 26, 2010 16.85 17.06 16.70 16.90 151,275 +0.14(+0.84%)
Mar 25, 2010 16.99 17.24 16.47 16.76 180,415 -0.02(-0.12%)
Mar 24, 2010 16.85 17.04 16.74 16.78 211,697 -0.07(-0.42%)
Mar 23, 2010 16.57 16.92 16.44 16.85 169,584 +0.29(+1.75%)
Mar 22, 2010 16.15 16.59 16.05 16.56 118,387 +0.31(+1.91%)
Mar 19, 2010 16.40 16.47 16.19 16.25 196,465 -0.15(-0.91%)
Mar 18, 2010 16.26 16.40 16.07 16.40 110,036 +0.08(+0.49%)
Mar 17, 2010 16.49 16.65 16.25 16.32 100,504 -0.20(-1.21%)
Mar 16, 2010 16.37 16.53 16.06 16.52 163,094 +0.20(+1.23%)
Mar 15, 2010 16.04 16.36 16.03 16.32 203,793 +0.36(+2.26%)
Mar 12, 2010 15.92 16.05 15.90 15.96 126,240 -0.03(-0.19%)
Mar 11, 2010 15.74 16.09 15.55 15.99 194,974 -0.01(-0.06%)
Mar 10, 2010 15.84 16.23 15.56 16.00 263,441 +0.19(+1.20%)
Mar 09, 2010 15.84 15.98 15.66 15.81 254,944 -0.10(-0.63%)
Mar 08, 2010 15.91 16.04 15.79 15.91 304,609 +0.02(+0.13%)
Mar 05, 2010 15.76 16.15 15.51 15.89 689,072 +0.96(+6.43%)
Mar 04, 2010 15.21 15.34 14.84 14.93 157,595 -0.22(-1.45%)
Mar 03, 2010 15.05 15.34 14.91 15.15 348,074 +0.07(+0.46%)
Mar 02, 2010 14.87 15.10 14.66 15.08 366,278 +0.19(+1.28%)
Mar 01, 2010 14.67 15.14 14.67 14.89 175,545 +0.23(+1.57%)
Feb 26, 2010 14.84 14.84 14.53 14.66 87,817 -0.09(-0.61%)
Feb 25, 2010 14.45 14.81 14.25 14.75 132,002 +0.17(+1.17%)
Feb 24, 2010 14.60 14.78 14.55 14.58 54,781 -0.03(-0.21%)
Feb 23, 2010 14.59 14.77 14.45 14.61 74,032 +0.02(+0.14%)
Feb 22, 2010 14.70 14.71 14.45 14.59 72,284 -0.13(-0.88%)
Feb 19, 2010 14.96 15.00 14.67 14.72 110,993 -0.20(-1.34%)
Feb 18, 2010 14.95 15.01 14.70 14.92 165,836 +0.01(+0.07%)
Feb 17, 2010 14.86 14.95 14.65 14.91 349,008 +0.12(+0.81%)
Feb 16, 2010 14.91 15.03 14.38 14.79 109,827 -0.08(-0.54%)
Feb 12, 2010 14.45 14.87 14.87 14.87 163,500 +0.27(+1.85%)
Feb 11, 2010 13.91 14.61 13.91 14.60 206,193 +0.60(+4.29%)
Feb 10, 2010 13.90 14.05 13.64 14.00 104,015 +0.10(+0.72%)
Feb 09, 2010 13.61 13.94 13.53 13.90 145,641 +0.44(+3.27%)
Feb 08, 2010 13.60 13.63 13.40 13.46 73,991 -0.17(-1.25%)
Feb 05, 2010 13.83 13.83 13.22 13.63 144,092 -0.26(-1.87%)
Feb 04, 2010 14.16 14.16 13.70 13.89 154,990 -0.34(-2.39%)
Feb 03, 2010 14.34 14.39 13.98 14.23 119,964 -0.22(-1.52%)
Feb 02, 2010 14.43 14.61 14.18 14.45 160,496 -0.02(-0.14%)
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.