Skip to main content

Emergent Biosolutions (NY: EBS )

2.564 -0.026 (-1.01%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.43 24.11 23.27 23.93 325,969 +0.16(+0.67%)
Jan 30, 2014 23.39 23.86 22.92 23.77 718,228 +0.59(+2.55%)
Jan 29, 2014 23.00 23.30 22.66 23.18 223,412 -0.06(-0.26%)
Jan 28, 2014 22.99 23.55 22.85 23.24 528,642 +0.39(+1.71%)
Jan 27, 2014 22.84 23.23 21.72 22.85 1,112,453 +0.00(+0.00%)
Jan 24, 2014 23.71 23.90 22.60 22.85 1,625,198 -0.70(-2.97%)
Jan 23, 2014 26.00 26.00 23.37 23.55 1,866,041 -2.86(-10.83%)
Jan 22, 2014 26.21 26.50 26.16 26.41 165,054 +0.18(+0.69%)
Jan 21, 2014 26.37 26.50 25.95 26.23 239,841 +0.09(+0.34%)
Jan 17, 2014 26.00 26.14 26.14 26.14 143,100 +0.10(+0.38%)
Jan 16, 2014 25.82 26.09 25.52 26.04 196,994 +0.23(+0.89%)
Jan 15, 2014 25.99 26.24 25.75 25.81 197,339 -0.18(-0.69%)
Jan 14, 2014 25.95 26.22 25.70 25.99 139,507 +0.19(+0.74%)
Jan 13, 2014 25.00 26.39 24.91 25.80 360,744 +0.87(+3.49%)
Jan 10, 2014 24.80 25.16 24.17 24.93 289,996 +0.26(+1.05%)
Jan 09, 2014 24.71 24.98 24.27 24.67 187,400 +0.09(+0.37%)
Jan 08, 2014 24.81 24.85 24.40 24.58 166,676 -0.19(-0.77%)
Jan 07, 2014 24.40 24.90 24.02 24.77 170,864 +0.53(+2.19%)
Jan 06, 2014 24.36 24.46 24.00 24.24 118,040 +0.01(+0.04%)
Jan 03, 2014 24.04 24.45 23.86 24.23 142,047 +0.21(+0.87%)
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.