Emergent Biosolutions (NY: EBS )

31.83 +0.79 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.16 14.37 14.03 14.20 178,145 -0.03(-0.21%)
May 30, 2013 14.23 14.29 14.13 14.23 92,942 +0.07(+0.49%)
May 29, 2013 14.16 14.19 13.89 14.16 111,492 -0.09(-0.63%)
May 28, 2013 14.31 14.46 14.08 14.25 119,035 +0.09(+0.64%)
May 24, 2013 14.24 14.24 13.94 14.16 71,883 -0.10(-0.70%)
May 23, 2013 14.13 14.39 14.10 14.26 120,833 +0.01(+0.07%)
May 22, 2013 14.18 14.50 14.14 14.25 172,873 +0.04(+0.28%)
May 21, 2013 14.31 14.39 14.13 14.21 85,101 -0.13(-0.91%)
May 20, 2013 14.49 14.63 14.18 14.34 206,681 -0.22(-1.51%)
May 17, 2013 14.48 14.65 14.26 14.56 206,842 +0.13(+0.90%)
May 16, 2013 14.31 14.43 14.22 14.43 106,681 +0.02(+0.14%)
May 15, 2013 14.42 14.42 14.20 14.41 169,997 +0.04(+0.28%)
May 13, 2013 14.31 14.45 14.17 14.37 136,692 -0.03(-0.21%)
May 10, 2013 14.27 14.49 14.14 14.40 107,691 +0.20(+1.41%)
May 09, 2013 14.24 14.37 14.02 14.20 235,850 +0.02(+0.14%)
May 08, 2013 14.01 14.18 13.99 14.18 240,382 +0.10(+0.71%)
May 07, 2013 14.03 14.14 14.00 14.08 347,035 +0.03(+0.21%)
May 06, 2013 14.00 14.09 13.88 14.05 266,521 +0.05(+0.36%)
May 03, 2013 14.23 15.10 13.92 14.00 483,640 -1.10(-7.28%)
May 02, 2013 14.86 15.10 14.68 15.10 167,334 +0.36(+2.44%)
May 01, 2013 15.25 15.25 14.73 14.74 199,081 -0.60(-3.91%)
Apr 30, 2013 15.46 15.46 15.14 15.34 150,747 -0.11(-0.71%)
Apr 29, 2013 15.66 15.66 15.39 15.45 381,402 -0.19(-1.21%)
Apr 26, 2013 15.70 15.73 15.60 15.64 256,387 -0.09(-0.57%)
Apr 25, 2013 15.50 15.89 15.36 15.73 260,346 +0.24(+1.55%)
Apr 24, 2013 15.50 15.60 15.34 15.49 215,830 +0.06(+0.39%)
Apr 23, 2013 15.31 15.44 15.07 15.43 186,129 +0.20(+1.31%)
Apr 22, 2013 15.13 15.25 14.94 15.23 239,567 +0.09(+0.59%)
Apr 19, 2013 15.08 15.38 14.90 15.14 250,897 +0.07(+0.46%)
Apr 18, 2013 15.05 15.18 14.81 15.07 417,123 +0.06(+0.40%)
Apr 17, 2013 14.60 15.12 14.55 15.01 492,518 +0.28(+1.90%)
Apr 16, 2013 14.53 14.76 14.32 14.73 245,037 +0.31(+2.15%)
Apr 15, 2013 14.69 14.69 14.39 14.42 273,075 -0.38(-2.57%)
Apr 12, 2013 14.50 14.84 14.46 14.80 349,549 +0.20(+1.37%)
Apr 11, 2013 14.30 14.76 14.21 14.60 379,199 +0.84(+6.10%)
Apr 10, 2013 13.44 13.87 13.30 13.76 245,466 +0.39(+2.92%)
Apr 09, 2013 13.19 13.42 13.11 13.37 305,564 +0.17(+1.29%)
Apr 08, 2013 13.28 13.28 13.04 13.20 244,910 +0.00(+0.00%)
Apr 05, 2013 13.17 13.31 13.05 13.20 166,046 -0.21(-1.57%)
Apr 04, 2013 13.09 13.47 13.02 13.41 262,875 +0.33(+2.52%)
Apr 03, 2013 13.47 13.47 13.02 13.08 370,123 -0.40(-2.97%)
Apr 02, 2013 13.68 13.71 13.45 13.48 143,936 -0.08(-0.59%)
Apr 01, 2013 13.97 14.03 13.52 13.56 132,943 -0.42(-3.00%)
Mar 28, 2013 13.99 14.21 13.97 13.98 145,743 +0.02(+0.14%)
Mar 27, 2013 14.07 14.07 13.75 13.96 156,352 -0.18(-1.27%)
Mar 26, 2013 14.07 14.34 14.01 14.14 296,376 +0.19(+1.36%)
Mar 25, 2013 14.46 14.46 13.88 13.95 143,463 -0.42(-2.92%)
Mar 22, 2013 14.40 14.41 14.22 14.37 166,906 +0.00(+0.00%)
Mar 21, 2013 14.14 14.48 14.14 14.37 151,363 +0.12(+0.84%)
Mar 20, 2013 14.42 14.53 14.17 14.25 154,607 -0.12(-0.84%)
Mar 19, 2013 14.51 14.57 14.27 14.37 157,965 -0.14(-0.96%)
Mar 18, 2013 14.86 14.86 14.45 14.51 132,702 -0.46(-3.07%)
Mar 15, 2013 14.86 15.10 14.72 14.97 534,213 +0.12(+0.81%)
Mar 14, 2013 14.53 14.87 14.53 14.85 241,564 +0.39(+2.70%)
Mar 13, 2013 14.55 14.59 14.42 14.46 274,456 -0.15(-1.03%)
Mar 12, 2013 14.65 14.65 14.41 14.61 313,764 -0.06(-0.41%)
Mar 11, 2013 15.49 15.49 14.61 14.67 230,086 -0.82(-5.29%)
Mar 08, 2013 15.71 15.87 15.38 15.49 360,047 +0.27(+1.77%)
Mar 07, 2013 15.19 15.32 15.13 15.22 233,517 +0.01(+0.07%)
Mar 06, 2013 15.27 15.37 15.16 15.21 279,083 -0.04(-0.26%)
Mar 05, 2013 15.52 15.56 15.18 15.25 275,084 -0.23(-1.49%)
Mar 04, 2013 15.51 15.57 15.37 15.48 230,469 -0.12(-0.77%)
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.