Emergent Biosolutions (NY: EBS )

35.33 +3.64 (+11.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.68 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 22.48 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%)
Oct 01, 2014 21.32 21.38 20.70 20.73 165,706 -0.58(-2.72%)
Sep 30, 2014 21.79 21.89 21.30 21.31 298,271 -0.38(-1.75%)
Sep 29, 2014 21.67 21.88 21.44 21.69 112,949 -0.14(-0.64%)
Sep 26, 2014 21.54 21.94 21.43 21.83 151,124 +0.38(+1.77%)
Sep 25, 2014 21.46 21.72 20.85 21.45 175,534 +0.00(+0.00%)
Sep 24, 2014 21.30 21.77 21.25 21.45 146,610 +0.14(+0.66%)
Sep 23, 2014 21.57 21.68 21.18 21.31 346,929 -0.38(-1.75%)
Sep 22, 2014 21.75 21.85 21.34 21.69 169,620 -0.11(-0.50%)
Sep 19, 2014 22.24 22.47 21.62 21.80 438,185 -0.40(-1.80%)
Sep 18, 2014 22.26 22.40 21.97 22.20 142,817 +0.03(+0.14%)
Sep 17, 2014 22.37 22.47 22.06 22.17 129,702 -0.16(-0.72%)
Sep 16, 2014 22.00 22.42 21.56 22.33 138,601 +0.31(+1.41%)
Sep 15, 2014 22.19 22.19 21.55 22.02 203,895 -0.23(-1.03%)
Sep 12, 2014 22.48 22.50 21.97 22.25 205,004 -0.28(-1.24%)
Sep 11, 2014 22.51 22.59 22.15 22.53 208,516 -0.11(-0.49%)
Sep 10, 2014 22.41 22.78 22.23 22.64 148,816 +0.16(+0.71%)
Sep 09, 2014 22.58 22.67 22.22 22.48 175,190 -0.18(-0.79%)
Sep 08, 2014 22.86 23.05 22.23 22.66 356,427 -0.27(-1.18%)
Sep 05, 2014 23.71 23.71 22.87 22.93 217,374 -0.88(-3.70%)
Sep 04, 2014 24.49 24.49 23.71 23.81 122,445 -0.69(-2.82%)
Sep 03, 2014 24.83 24.90 24.35 24.50 324,609 -0.24(-0.97%)
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.