Emergent Biosolutions (NY: EBS )

34.38 +2.69 (+8.49%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 18.48 18.69 18.39 18.59 166,866 +0.27(+1.47%)
Nov 30, 2010 18.20 18.40 18.09 18.32 180,818 -0.05(-0.27%)
Nov 29, 2010 18.14 18.41 17.96 18.37 83,499 +0.08(+0.44%)
Nov 26, 2010 18.12 18.30 17.86 18.29 26,219 +0.04(+0.22%)
Nov 24, 2010 17.89 18.25 18.25 18.25 88,614 +0.50(+2.82%)
Nov 23, 2010 17.71 17.88 17.36 17.75 99,309 -0.14(-0.78%)
Nov 22, 2010 18.23 18.24 17.58 17.89 92,795 -0.42(-2.29%)
Nov 19, 2010 18.23 18.50 18.05 18.31 103,656 +0.12(+0.66%)
Nov 18, 2010 18.26 18.46 17.99 18.19 88,490 +0.15(+0.83%)
Nov 17, 2010 18.05 18.21 17.84 18.04 83,616 +0.01(+0.06%)
Nov 16, 2010 18.39 18.49 17.75 18.03 190,621 -0.52(-2.80%)
Nov 15, 2010 18.34 18.73 18.33 18.55 108,678 +0.33(+1.81%)
Nov 12, 2010 18.43 18.53 18.18 18.22 61,118 -0.37(-1.99%)
Nov 11, 2010 18.52 18.88 18.38 18.59 149,202 -0.17(-0.91%)
Nov 10, 2010 17.66 18.77 17.66 18.76 208,708 +1.17(+6.65%)
Nov 09, 2010 17.75 17.75 17.35 17.59 116,453 -0.11(-0.62%)
Nov 08, 2010 18.00 18.04 17.56 17.70 179,028 -0.41(-2.26%)
Nov 05, 2010 17.59 18.50 17.36 18.11 291,410 -0.13(-0.71%)
Nov 04, 2010 18.24 18.36 17.95 18.24 132,167 +0.18(+1.00%)
Nov 03, 2010 18.15 18.17 17.85 18.06 99,013 -0.09(-0.50%)
Nov 02, 2010 17.91 18.19 17.60 18.15 163,636 +0.39(+2.20%)
Nov 01, 2010 18.12 18.25 17.35 17.76 224,998 -0.31(-1.72%)
Oct 29, 2010 18.17 18.35 17.98 18.07 184,376 -0.19(-1.04%)
Oct 28, 2010 18.54 18.59 18.13 18.26 413,627 -0.11(-0.60%)
Oct 27, 2010 18.15 18.48 17.85 18.37 158,069 -0.08(-0.43%)
Oct 25, 2010 18.56 18.60 18.31 18.45 73,205 -0.09(-0.49%)
Oct 22, 2010 18.45 18.61 18.33 18.54 76,188 +0.12(+0.65%)
Oct 21, 2010 18.52 18.79 18.07 18.42 120,988 -0.03(-0.16%)
Oct 20, 2010 18.54 18.70 18.41 18.45 103,894 +0.01(+0.05%)
Oct 19, 2010 18.35 18.70 18.13 18.44 142,078 -0.04(-0.22%)
Oct 18, 2010 18.30 18.57 18.14 18.48 79,354 +0.16(+0.87%)
Oct 15, 2010 18.70 18.70 18.27 18.32 103,286 -0.26(-1.40%)
Oct 14, 2010 18.68 18.70 18.35 18.58 42,000 -0.06(-0.32%)
Oct 13, 2010 18.28 18.90 18.20 18.64 114,329 +0.38(+2.08%)
Oct 12, 2010 17.90 18.30 17.87 18.26 136,195 +0.26(+1.44%)
Oct 11, 2010 18.04 18.34 17.96 18.00 77,601 -0.06(-0.33%)
Oct 08, 2010 18.06 18.19 17.72 18.06 48,094 +0.18(+1.01%)
Oct 07, 2010 18.00 18.19 17.71 17.88 375 +0.03(+0.17%)
Oct 06, 2010 18.37 18.51 17.69 17.85 127,996 -0.66(-3.57%)
Oct 05, 2010 17.97 18.54 17.83 18.51 133,290 +0.77(+4.34%)
Oct 04, 2010 17.64 17.95 17.30 17.74 167,666 +0.01(+0.06%)
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.