Emergent Biosolutions (NY: EBS )

46.97 USD +0.45 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.48 22.99 22.99 22.99 81,600 -0.37(-1.58%)
Dec 30, 2013 23.41 23.55 23.15 23.36 103,582 -0.12(-0.51%)
Dec 27, 2013 23.79 23.81 23.27 23.48 75,723 -0.19(-0.80%)
Dec 26, 2013 24.01 24.01 23.64 23.67 122,319 -0.28(-1.17%)
Dec 24, 2013 23.82 24.00 23.62 23.95 48,278 +0.12(+0.50%)
Dec 23, 2013 23.62 24.04 23.41 23.83 150,966 +0.39(+1.66%)
Dec 20, 2013 23.00 23.45 22.93 23.44 295,815 +0.50(+2.18%)
Dec 19, 2013 23.04 23.23 22.83 22.94 113,940 -0.11(-0.48%)
Dec 18, 2013 22.68 23.09 22.44 23.05 149,054 +0.35(+1.54%)
Dec 17, 2013 22.92 22.92 22.32 22.70 71,992 -0.22(-0.96%)
Dec 16, 2013 23.09 23.38 21.35 22.92 299,082 -0.02(-0.09%)
Dec 13, 2013 22.65 23.29 22.52 22.94 249,512 +0.49(+2.18%)
Dec 12, 2013 21.52 22.67 21.42 22.45 119,202 +1.14(+5.35%)
Dec 11, 2013 21.89 21.89 20.96 21.31 101,529 -0.48(-2.20%)
Dec 10, 2013 22.29 22.43 21.70 21.79 97,013 -0.46(-2.07%)
Dec 09, 2013 22.26 22.60 21.77 22.25 114,180 -0.46(-2.03%)
Dec 06, 2013 22.63 22.80 22.32 22.71 70,318 +0.36(+1.61%)
Dec 05, 2013 22.54 22.70 21.63 22.35 95,935 -0.19(-0.84%)
Dec 04, 2013 22.28 22.95 22.17 22.54 91,103 +0.22(+0.99%)
Dec 03, 2013 22.40 22.85 22.12 22.32 178,861 -0.16(-0.71%)
Dec 02, 2013 22.50 22.57 22.07 22.48 116,416 +0.03(+0.13%)
Nov 29, 2013 22.70 22.70 22.41 22.45 56,838 -0.05(-0.22%)
Nov 27, 2013 22.55 22.61 22.20 22.50 115,545 +0.03(+0.13%)
Nov 26, 2013 21.75 22.55 21.75 22.47 89,798 +0.77(+3.55%)
Nov 25, 2013 21.60 22.00 21.40 21.70 87,331 +0.17(+0.79%)
Nov 22, 2013 21.34 21.61 21.34 21.53 146,228 +0.28(+1.32%)
Nov 21, 2013 21.27 21.43 20.91 21.25 114,286 +0.01(+0.05%)
Nov 20, 2013 21.25 21.46 21.03 21.24 73,822 +0.07(+0.33%)
Nov 19, 2013 20.79 21.23 20.68 21.17 83,620 +0.42(+2.02%)
Nov 18, 2013 21.12 21.35 20.60 20.75 80,988 -0.28(-1.33%)
Nov 15, 2013 20.96 21.24 20.86 21.03 127,720 +0.03(+0.14%)
Nov 14, 2013 21.08 21.39 20.73 21.00 115,691 -0.27(-1.27%)
Nov 12, 2013 20.93 21.28 20.87 21.27 151,703 +0.33(+1.58%)
Nov 11, 2013 20.80 21.19 20.37 20.94 146,055 +0.15(+0.72%)
Nov 08, 2013 19.00 22.18 18.84 20.79 1,033,001 +2.36(+12.81%)
Nov 07, 2013 19.14 19.29 18.28 18.43 130,960 -0.62(-3.25%)
Nov 06, 2013 19.77 19.91 18.95 19.05 55,712 -0.66(-3.35%)
Nov 05, 2013 19.61 19.79 19.26 19.71 84,349 +0.07(+0.36%)
Nov 04, 2013 19.68 19.70 19.45 19.64 100,553 +0.06(+0.31%)
Nov 01, 2013 19.50 19.72 19.15 19.58 105,934 +0.05(+0.26%)
Oct 31, 2013 19.83 19.86 19.42 19.53 93,439 -0.26(-1.31%)
Oct 30, 2013 19.92 19.92 19.54 19.79 139,353 -0.08(-0.40%)
Oct 29, 2013 20.00 20.00 19.74 19.87 63,133 -0.04(-0.20%)
Oct 28, 2013 19.52 19.94 19.52 19.91 92,484 +0.40(+2.05%)
Oct 25, 2013 19.91 19.91 19.41 19.51 71,850 -0.32(-1.61%)
Oct 24, 2013 19.92 19.97 19.75 19.83 122,674 -0.01(-0.05%)
Oct 23, 2013 19.53 20.00 19.53 19.84 248,784 +0.24(+1.22%)
Oct 22, 2013 19.39 19.61 19.22 19.60 97,654 +0.32(+1.66%)
Oct 21, 2013 19.31 19.46 19.13 19.28 117,142 +0.05(+0.26%)
Oct 18, 2013 19.25 19.26 18.86 19.23 103,191 +0.10(+0.52%)
Oct 17, 2013 18.71 19.16 18.71 19.13 122,855 +0.39(+2.08%)
Oct 16, 2013 18.47 18.74 18.47 18.74 66,603 +0.42(+2.29%)
Oct 15, 2013 18.54 18.56 18.16 18.32 79,215 -0.23(-1.24%)
Oct 14, 2013 18.63 18.67 18.36 18.55 73,905 -0.16(-0.86%)
Oct 11, 2013 18.40 18.71 18.36 18.71 97,809 +0.21(+1.14%)
Oct 10, 2013 18.03 18.55 18.03 18.50 89,332 +0.68(+3.82%)
Oct 09, 2013 17.75 17.98 17.31 17.82 108,106 +0.11(+0.62%)
Oct 08, 2013 18.06 18.14 17.62 17.71 84,899 -0.30(-1.67%)
Oct 07, 2013 18.35 18.46 17.99 18.01 94,325 -0.47(-2.54%)
Oct 04, 2013 18.51 18.66 18.33 18.48 111,264 -0.04(-0.22%)
Oct 03, 2013 19.07 19.22 18.30 18.52 94,949 -0.53(-2.78%)
Oct 02, 2013 19.28 19.34 18.97 19.05 121,189 -0.38(-1.96%)
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.