Skip to main content

Emergent Biosolutions (NY: EBS )

2.510 -0.080 (-3.09%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 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%)
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.