Skip to main content

Emergent Biosolutions (NY: EBS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.16 40.01 40.01 40.01 429,100 -0.27(-0.67%)
Dec 30, 2015 39.85 40.49 39.54 40.28 276,979 +0.44(+1.10%)
Dec 29, 2015 39.49 39.87 39.43 39.84 232,393 +0.48(+1.22%)
Dec 28, 2015 39.17 39.61 38.84 39.36 152,029 +0.03(+0.08%)
Dec 24, 2015 39.02 39.33 39.33 39.33 131,600 +0.34(+0.87%)
Dec 23, 2015 38.64 39.12 38.39 38.99 201,319 +0.53(+1.38%)
Dec 22, 2015 38.50 38.92 38.02 38.46 188,730 +0.09(+0.23%)
Dec 21, 2015 38.20 38.82 37.87 38.37 231,211 +0.07(+0.18%)
Dec 18, 2015 37.38 38.36 37.33 38.30 1,951,298 +0.77(+2.05%)
Dec 17, 2015 38.25 38.54 37.33 37.53 363,348 -0.58(-1.52%)
Dec 16, 2015 38.05 38.86 37.59 38.11 422,461 +0.24(+0.63%)
Dec 15, 2015 36.32 38.24 36.31 37.87 422,165 +1.59(+4.38%)
Dec 14, 2015 36.13 36.63 35.95 36.28 424,417 +0.28(+0.78%)
Dec 11, 2015 36.12 36.70 35.82 36.00 294,484 -0.68(-1.85%)
Dec 10, 2015 36.49 36.97 36.34 36.68 173,835 +0.18(+0.49%)
Dec 09, 2015 36.71 37.41 36.48 36.50 300,100 -0.38(-1.03%)
Dec 08, 2015 36.76 37.95 36.41 36.88 266,538 -0.17(-0.46%)
Dec 07, 2015 37.74 37.89 36.87 37.05 266,885 -0.69(-1.83%)
Dec 04, 2015 36.72 37.90 36.47 37.74 325,146 +1.13(+3.09%)
Dec 03, 2015 37.90 38.62 36.26 36.61 432,421 -1.10(-2.92%)
Dec 02, 2015 37.92 38.58 37.61 37.71 396,924 -0.24(-0.63%)
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.