Skip to main content

Emergent Biosolutions (NY: EBS )

2.530 -0.060 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.