EBS - Emergent BioSolutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201944.1844.3642.6342.6942.69194,800
Jul 19, 201943.8444.6843.6344.1544.15320,400
Jul 18, 201942.6044.0042.3343.9343.93293,600
Jul 17, 201943.2343.3042.0942.4142.41327,400
Jul 16, 201943.5643.6242.5343.4043.40195,100
Jul 15, 201943.3943.5742.7043.5443.54208,500
Jul 12, 201943.6643.8342.7043.2543.25198,400
Jul 11, 201944.4444.4442.7143.6743.67253,000
Jul 10, 201944.5945.1244.0244.2944.29202,200
Jul 09, 201943.9144.4643.5244.3944.39278,500
Jul 08, 201945.4745.5043.3543.8943.89436,700
Jul 05, 201946.5547.0045.3645.4945.49256,300
Jul 03, 201946.5847.4946.1346.7846.78191,500
Jul 02, 201946.3146.6345.3046.2946.29361,500
Jul 01, 201948.6649.2546.2046.2146.21516,200
Jun 28, 201947.9848.9047.3648.3148.31752,000
Jun 27, 201946.7248.0446.4748.0048.00293,200
Jun 26, 201947.1047.8446.1646.5346.53425,100
Jun 25, 201946.2147.4745.4947.1147.11399,700
Jun 24, 201946.4247.0845.6345.7245.72457,200
Jun 21, 201946.1146.6245.5346.3546.35933,500
Jun 20, 201947.0047.9646.4146.4646.46293,700
Jun 19, 201946.7147.6846.5146.5346.53332,000
Jun 18, 201945.5847.0045.2646.6346.63428,200
Jun 17, 201943.8945.5143.4345.3145.31362,400
Jun 14, 201944.7544.9643.2443.3643.36260,400
Jun 13, 201944.6945.2443.7644.8344.83369,900
Jun 12, 201944.0044.6043.7344.3244.32277,100
Jun 11, 201945.3546.1744.0344.1344.13412,100
Jun 10, 201946.5247.4544.8244.9744.97480,800
Jun 07, 201944.9746.9044.3946.4946.49323,800
Jun 06, 201945.7446.4144.3544.8444.84530,400
Jun 05, 201945.2247.3145.1945.9345.93690,900
Jun 04, 201943.8046.3743.5445.3845.38875,700
Jun 03, 201940.0643.3940.0643.2143.21620,000
May 31, 201940.6340.8339.6439.9239.92436,300
May 30, 201941.7742.2640.7440.8940.89250,600
May 29, 201942.1742.5741.6741.7241.72260,500
May 28, 201943.3143.7642.2642.7242.72373,800
May 24, 201943.6144.2842.9743.2743.27264,400
May 23, 201943.3343.7342.6643.4143.41368,200
May 22, 201944.0544.1242.8143.5843.58325,900
May 21, 201943.3644.4342.2944.2644.26302,500
May 20, 201943.6244.0643.2643.3043.30403,300
May 17, 201944.8245.8944.2444.2444.24471,100
May 16, 201945.5447.2345.0145.2445.24483,600
May 15, 201944.0545.4743.3545.2445.24286,100
May 14, 201944.8745.3244.0044.2044.20599,900
May 13, 201946.1046.4844.6844.8244.82449,600
May 10, 201947.3647.5245.0646.6946.69601,300
May 09, 201947.1748.3546.6247.8647.86341,300
May 08, 201947.4849.2446.7247.6847.68766,700
May 07, 201948.9948.9946.6547.4947.49502,400
May 06, 201947.7949.6147.7949.4149.41636,000
May 03, 201950.9651.7147.4548.1248.121,346,200
May 02, 201952.0053.6551.5353.4053.40447,200
May 01, 201951.9153.0051.4652.3352.33698,600
Apr 30, 201953.5253.5251.2251.6851.68477,800
Apr 29, 201953.6353.9052.5753.5153.51719,700
Apr 26, 201954.0054.0053.1353.4753.47270,600
Apr 25, 201953.2854.5153.1353.8653.86321,200
Apr 24, 201952.9854.5752.2153.5853.58383,200
Apr 23, 201952.2553.1452.0752.8152.81419,800
Apr 22, 201952.9053.1352.0452.2352.23682,100
Apr 18, 201951.5753.1350.8352.9652.96675,000
Apr 17, 201953.0653.0650.4451.5951.59760,600
Apr 16, 201953.1453.8051.6152.9352.93532,900
Apr 15, 201953.0553.7752.3252.8952.89302,600
Apr 12, 201953.8253.9352.9153.1153.111,004,200
Apr 11, 201953.4553.9753.0553.5853.58668,400
Apr 10, 201952.4653.6352.4653.4553.45373,900
Apr 09, 201952.5752.9951.9552.3652.36582,800
Apr 08, 201952.9553.3052.1052.7952.79418,300
Apr 05, 201952.3753.8751.7853.2753.27640,400
Apr 04, 201951.1852.5051.1152.3252.32546,100
Apr 03, 201951.3952.6250.5751.3751.37543,200
Apr 02, 201950.8751.5850.2050.9950.99419,900
Apr 01, 201951.0151.8349.9250.2350.23506,600
Mar 29, 201950.2151.2849.6850.5250.52480,400
Mar 28, 201949.5450.4149.1849.8749.87743,200
Mar 27, 201949.7050.0149.0049.3649.36549,500
Mar 26, 201949.4250.2749.0249.8249.82760,400
Mar 25, 201948.2349.2247.3848.9948.99517,900
Mar 22, 201948.8949.9048.2548.3348.33793,800
Mar 21, 201947.7149.1147.7149.0049.00811,300
Mar 20, 201948.8649.2247.5948.2348.23661,200
Mar 19, 201949.8549.8948.8249.1249.12798,900
Mar 18, 201949.8849.9548.5749.5449.54457,900
Mar 15, 201950.5950.8548.8349.9949.991,494,800
Mar 14, 201951.5252.7149.1550.5750.571,097,200
Mar 13, 201955.9256.1951.3452.0952.091,304,300
Mar 12, 201959.5059.5956.8456.9856.98515,500
Mar 11, 201956.9359.5756.7359.5159.51516,300
Mar 08, 201956.8357.6256.4156.9356.93470,300
Mar 07, 201957.3157.4556.2857.0757.07391,200
Mar 06, 201958.0058.0055.6657.1757.17592,200
Mar 05, 201957.6659.0457.6657.7957.79402,300
Mar 04, 201959.6459.7956.3957.6657.66727,100
Mar 01, 201958.2059.8257.6559.5159.51638,000
Feb 28, 201958.4959.2757.4658.3558.35425,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...