Emergent Biosolutions (NY: EBS )

46.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.15 27.23 27.23 27.23 131,700 +0.10(+0.37%)
Dec 30, 2014 27.33 27.61 27.03 27.13 77,949 -0.31(-1.13%)
Dec 29, 2014 28.00 28.04 27.42 27.44 85,068 -0.49(-1.75%)
Dec 26, 2014 27.64 28.00 27.44 27.93 104,116 +0.29(+1.05%)
Dec 24, 2014 26.43 27.64 27.64 27.64 116,000 +1.28(+4.86%)
Dec 23, 2014 27.06 27.06 25.86 26.36 154,462 -0.47(-1.75%)
Dec 22, 2014 27.00 27.19 26.27 26.83 131,931 -0.22(-0.81%)
Dec 19, 2014 26.98 27.85 26.40 27.05 706,975 +0.07(+0.26%)
Dec 18, 2014 27.64 27.64 26.57 26.98 154,287 -0.13(-0.48%)
Dec 17, 2014 25.86 27.17 25.58 27.11 299,488 +1.20(+4.63%)
Dec 16, 2014 24.88 26.22 24.75 25.91 286,345 +0.76(+3.02%)
Dec 15, 2014 26.24 26.32 25.15 25.15 343,065 -0.89(-3.42%)
Dec 12, 2014 26.00 26.50 25.81 26.04 341,882 -0.33(-1.25%)
Dec 11, 2014 25.87 26.88 25.85 26.37 305,273 +0.57(+2.21%)
Dec 10, 2014 26.00 26.00 25.68 25.80 163,621 -0.20(-0.77%)
Dec 09, 2014 25.62 26.00 25.40 26.00 257,209 +0.15(+0.58%)
Dec 08, 2014 25.75 25.96 25.39 25.85 140,239 +0.04(+0.15%)
Dec 05, 2014 25.04 25.83 25.00 25.81 119,330 +0.74(+2.95%)
Dec 04, 2014 25.57 25.83 25.00 25.07 158,297 -0.59(-2.30%)
Dec 03, 2014 25.67 25.90 25.36 25.66 90,400 -0.01(-0.04%)
Dec 02, 2014 25.72 25.96 25.44 25.67 217,476 +0.09(+0.35%)
Dec 01, 2014 24.87 25.82 24.74 25.58 236,785 +0.72(+2.90%)
Nov 28, 2014 24.94 25.44 24.67 24.86 249,193 -0.10(-0.40%)
Nov 26, 2014 24.95 24.96 24.96 24.96 106,600 +0.11(+0.44%)
Nov 25, 2014 25.00 25.00 24.54 24.85 159,133 -0.15(-0.60%)
Nov 24, 2014 24.53 25.00 24.33 25.00 116,382 +0.44(+1.79%)
Nov 21, 2014 24.60 24.67 24.08 24.56 139,926 +0.30(+1.24%)
Nov 20, 2014 23.85 24.58 23.69 24.26 106,122 +0.27(+1.13%)
Nov 19, 2014 24.28 24.40 23.85 23.99 107,936 -0.26(-1.07%)
Nov 18, 2014 24.12 24.49 24.04 24.25 81,116 +0.18(+0.75%)
Nov 17, 2014 24.12 24.45 23.98 24.07 103,544 -0.15(-0.62%)
Nov 14, 2014 24.29 24.46 23.90 24.22 137,019 -0.10(-0.41%)
Nov 13, 2014 24.97 25.00 24.24 24.32 166,491 -0.60(-2.41%)
Nov 12, 2014 24.27 25.00 24.22 24.92 170,353 +0.51(+2.09%)
Nov 11, 2014 23.91 24.56 23.75 24.41 302,536 +0.46(+1.92%)
Nov 10, 2014 23.91 24.28 23.61 23.95 220,673 +0.00(+0.00%)
Nov 07, 2014 24.00 24.45 23.32 23.95 558,735 +1.46(+6.49%)
Nov 06, 2014 22.27 22.56 22.17 22.49 164,132 +0.23(+1.03%)
Nov 05, 2014 22.58 22.67 22.17 22.26 133,729 -0.11(-0.49%)
Nov 04, 2014 22.27 22.50 22.12 22.37 130,258 +0.06(+0.27%)
Nov 03, 2014 22.64 22.97 22.25 22.31 345,896 -0.31(-1.37%)
Oct 31, 2014 22.60 23.57 22.54 22.62 288,446 +0.27(+1.21%)
Oct 30, 2014 21.89 22.49 21.77 22.35 222,550 +0.44(+2.01%)
Oct 29, 2014 21.90 22.07 21.57 21.91 137,334 -0.03(-0.14%)
Oct 28, 2014 21.90 21.99 21.52 21.94 278,132 +0.24(+1.11%)
Oct 27, 2014 21.45 21.73 21.45 21.70 152,553 +0.25(+1.17%)
Oct 24, 2014 21.66 22.28 21.00 21.45 166,492 -0.15(-0.69%)
Oct 23, 2014 21.58 21.99 21.25 21.60 267,119 +0.29(+1.36%)
Oct 22, 2014 21.20 21.50 20.73 21.31 141,907 +0.10(+0.47%)
Oct 21, 2014 21.71 21.83 21.12 21.21 127,304 -0.40(-1.85%)
Oct 20, 2014 22.41 22.49 21.46 21.61 333,778 -0.87(-3.87%)
Oct 17, 2014 21.51 22.94 21.20 22.48 626,783 +1.24(+5.84%)
Oct 16, 2014 20.45 21.38 20.19 21.24 201,213 +0.35(+1.68%)
Oct 15, 2014 19.60 21.02 19.31 20.89 356,465 +0.97(+4.87%)
Oct 14, 2014 20.26 20.63 19.73 19.92 161,827 -0.08(-0.40%)
Oct 13, 2014 19.97 20.46 19.62 20.00 104,239 +0.05(+0.25%)
Oct 10, 2014 20.25 20.68 19.88 19.95 135,990 -0.44(-2.16%)
Oct 09, 2014 20.71 21.09 19.80 20.39 162,808 -0.39(-1.88%)
Oct 08, 2014 20.43 20.86 19.90 20.78 178,565 +0.28(+1.37%)
Oct 07, 2014 21.19 21.28 20.49 20.50 97,765 -0.77(-3.62%)
Oct 06, 2014 21.72 21.72 21.20 21.27 133,118 -0.38(-1.76%)
Oct 03, 2014 21.33 21.71 20.94 21.65 159,343 +0.51(+2.41%)
Oct 02, 2014 20.73 21.48 20.73 21.14 148,259 +0.41(+1.98%)
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.