Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

9.060 -0.540 (-5.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.44 13.50 13.15 13.42 71,500 +0.02(+0.15%)
Mar 29, 2007 13.66 13.72 13.15 13.40 55,400 -0.20(-1.47%)
Mar 28, 2007 14.33 14.33 13.50 13.60 61,000 -0.82(-5.69%)
Mar 27, 2007 13.58 14.81 13.51 14.42 117,700 +0.74(+5.41%)
Mar 26, 2007 15.02 15.02 13.50 13.68 131,700 -1.39(-9.22%)
Mar 23, 2007 14.20 15.49 14.17 15.07 120,300 +0.87(+6.13%)
Mar 22, 2007 14.19 14.68 14.00 14.20 88,600 +0.74(+5.50%)
Mar 21, 2007 12.70 13.67 12.63 13.46 111,500 +1.14(+9.25%)
Mar 20, 2007 12.12 12.37 12.10 12.32 232,300 +0.18(+1.48%)
Mar 19, 2007 12.00 12.14 11.95 12.14 91,600 +0.22(+1.85%)
Mar 16, 2007 11.83 11.98 11.86 11.92 178,900 +0.10(+0.85%)
Mar 15, 2007 12.00 12.01 11.81 11.82 34,600 -0.17(-1.42%)
Mar 14, 2007 11.88 12.05 11.76 11.99 69,900 +0.11(+0.93%)
Mar 13, 2007 11.95 11.99 11.86 11.88 42,500 -0.07(-0.59%)
Mar 12, 2007 11.90 12.06 11.74 11.95 72,400 -0.05(-0.42%)
Mar 09, 2007 12.17 12.17 11.98 12.00 172,400 +0.01(+0.08%)
Mar 08, 2007 11.89 12.24 11.72 11.99 119,600 +0.42(+3.63%)
Mar 07, 2007 10.66 11.87 10.65 11.57 220,300 +0.91(+8.54%)
Mar 06, 2007 10.85 10.85 10.50 10.66 328,400 -0.17(-1.57%)
Mar 05, 2007 11.43 11.45 10.74 10.83 115,300 -0.68(-5.91%)
Mar 02, 2007 11.99 11.99 11.17 11.51 87,500 -0.48(-4.00%)
Mar 01, 2007 12.50 12.50 11.91 11.99 48,591 -0.58(-4.61%)
Feb 28, 2007 12.90 13.00 12.56 12.57 77,400 -0.14(-1.10%)
Feb 27, 2007 13.60 13.61 12.50 12.71 85,800 -1.09(-7.90%)
Feb 26, 2007 13.97 13.97 13.69 13.80 34,300 -0.22(-1.57%)
Feb 23, 2007 13.99 14.06 13.66 14.02 41,800 -0.04(-0.28%)
Feb 22, 2007 14.60 14.60 12.06 14.06 515,400 -0.97(-6.45%)
Feb 21, 2007 14.96 15.17 14.96 15.03 58,400 +0.03(+0.20%)
Feb 20, 2007 14.88 15.23 14.88 15.00 112,900 +0.04(+0.27%)
Feb 16, 2007 14.92 15.12 14.82 14.96 28,900 +0.05(+0.34%)
Feb 15, 2007 15.00 15.00 14.69 14.91 40,800 +0.24(+1.64%)
Feb 14, 2007 15.02 15.10 14.58 14.67 49,100 -0.36(-2.40%)
Feb 13, 2007 15.00 15.20 14.86 15.03 47,000 -0.03(-0.20%)
Feb 12, 2007 15.80 15.90 14.86 15.06 113,850 +0.17(+1.14%)
Feb 09, 2007 14.90 14.92 14.72 14.89 30,900 +0.05(+0.34%)
Feb 08, 2007 15.07 15.07 14.66 14.84 23,900 -0.16(-1.07%)
Feb 07, 2007 15.05 15.53 14.83 15.00 79,300 +0.05(+0.33%)
Feb 06, 2007 14.72 15.07 14.69 14.95 45,000 +0.13(+0.88%)
Feb 05, 2007 14.97 15.08 14.40 14.82 79,900 -0.05(-0.34%)
Feb 02, 2007 15.08 15.10 14.70 14.87 40,600 -0.20(-1.33%)
Feb 01, 2007 14.99 15.12 14.84 15.07 55,200 -0.02(-0.13%)
Jan 31, 2007 15.42 15.42 14.59 15.09 136,200 -0.33(-2.14%)
Jan 30, 2007 15.70 15.70 15.38 15.42 131,600 -0.32(-2.03%)
Jan 29, 2007 15.68 16.02 15.15 15.74 208,800 -0.10(-0.63%)
Jan 26, 2007 16.99 16.99 15.37 15.84 192,300 -1.07(-6.33%)
Jan 25, 2007 17.40 17.75 16.50 16.91 198,200 -0.07(-0.41%)
Jan 24, 2007 16.05 17.50 15.99 16.98 269,400 +0.98(+6.13%)
Jan 23, 2007 15.76 16.06 15.75 16.00 108,200 +0.24(+1.52%)
Jan 22, 2007 15.55 16.93 15.33 15.76 264,000 +0.57(+3.75%)
Jan 19, 2007 13.99 15.33 13.90 15.19 125,700 +1.28(+9.20%)
Jan 18, 2007 13.81 14.03 13.50 13.91 95,500 +0.09(+0.65%)
Jan 17, 2007 13.75 13.89 13.30 13.82 226,300 +0.40(+2.98%)
Jan 16, 2007 13.20 13.50 13.09 13.42 234,400 +0.61(+4.76%)
Jan 12, 2007 11.94 12.87 11.84 12.81 255,800 +0.88(+7.38%)
Jan 11, 2007 11.85 12.00 11.72 11.93 96,300 +0.16(+1.36%)
Jan 10, 2007 11.93 12.04 11.60 11.77 79,700 -0.16(-1.34%)
Jan 09, 2007 11.36 11.99 11.36 11.93 177,000 +0.51(+4.47%)
Jan 08, 2007 11.10 11.62 10.90 11.42 199,000 +0.39(+3.54%)
Jan 05, 2007 11.30 12.47 10.85 11.03 98,200 -0.37(-3.25%)
Jan 04, 2007 11.48 11.59 11.13 11.40 122,800 +0.10(+0.88%)
Jan 03, 2007 11.40 11.55 11.20 11.30 96,200 +0.14(+1.25%)
Dec 29, 2006 11.10 11.30 10.80 11.16 71,100 +0.09(+0.81%)
Dec 28, 2006 11.40 11.50 10.97 11.07 29,200 -0.40(-3.49%)
Dec 27, 2006 11.55 11.65 11.38 11.47 25,100 -0.02(-0.17%)
Dec 26, 2006 11.41 11.60 11.26 11.49 63,900 +0.13(+1.14%)
Dec 22, 2006 11.35 11.50 11.00 11.36 43,400 +0.05(+0.44%)
Dec 21, 2006 11.41 11.70 11.16 11.31 76,100 -0.09(-0.79%)
Dec 20, 2006 10.73 11.85 10.73 11.40 302,800 +1.03(+9.93%)
Dec 19, 2006 10.21 10.53 9.950 10.37 94,700 +0.15(+1.47%)
Dec 18, 2006 10.14 10.44 10.14 10.22 45,900 +0.10(+0.99%)
Dec 15, 2006 10.30 10.50 10.07 10.12 245,700 -0.23(-2.22%)
Dec 14, 2006 10.00 11.28 10.00 10.35 264,500 +0.58(+5.94%)
Dec 13, 2006 10.22 10.40 9.750 9.770 69,800 -0.36(-3.55%)
Dec 12, 2006 10.52 10.80 9.760 10.13 96,900 -0.42(-3.98%)
Dec 11, 2006 10.66 10.74 10.51 10.55 61,000 -0.25(-2.31%)
Dec 08, 2006 10.81 10.81 10.65 10.80 22,200 -0.04(-0.37%)
Dec 07, 2006 10.65 10.84 10.65 10.84 13,500 +0.14(+1.31%)
Dec 06, 2006 10.60 10.90 10.60 10.70 40,000 +0.05(+0.47%)
Dec 05, 2006 10.60 10.96 10.50 10.65 23,200 +0.01(+0.09%)
Dec 04, 2006 10.75 10.94 10.56 10.64 112,500 -0.21(-1.94%)
Dec 01, 2006 10.40 11.13 10.33 10.85 91,500 +0.36(+3.43%)
Nov 30, 2006 10.50 10.75 10.30 10.49 36,200 -0.16(-1.50%)
Nov 29, 2006 10.44 10.65 10.40 10.65 19,800 +0.21(+2.01%)
Nov 28, 2006 10.68 10.75 10.40 10.44 10,400 -0.16(-1.51%)
Nov 27, 2006 10.95 11.00 10.60 10.60 41,500 -0.21(-1.94%)
Nov 24, 2006 11.00 11.00 10.70 10.81 9,800 -0.06(-0.55%)
Nov 22, 2006 11.06 11.10 10.45 10.87 113,400 -0.18(-1.63%)
Nov 21, 2006 11.35 11.36 11.05 11.05 96,400 -0.25(-2.21%)
Nov 20, 2006 11.80 11.80 11.29 11.30 56,200 +0.10(+0.89%)
Nov 17, 2006 11.15 11.65 10.70 11.20 447,200 +0.00(+0.00%)
Nov 16, 2006 11.80 11.80 11.10 11.20 167,800 -0.50(-4.27%)
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.