EBS - Emergent BioSolutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201957.7759.0856.7258.7158.71608,600
Feb 26, 201960.6761.4257.8757.9857.98766,500
Feb 25, 201963.9864.1260.6661.0161.01626,600
Feb 22, 201966.1067.4562.0463.3363.33716,300
Feb 21, 201965.3065.3763.3663.7263.72300,600
Feb 20, 201965.7665.8064.2365.1565.15231,000
Feb 19, 201966.0566.7164.8265.6565.65268,800
Feb 15, 201965.1466.5665.1466.1666.16295,300
Feb 14, 201965.4565.9764.6165.0165.01301,400
Feb 13, 201965.2066.1464.6465.6665.66324,300
Feb 12, 201964.6065.5863.9065.2065.20307,100
Feb 11, 201962.9465.3662.8864.4364.43312,500
Feb 08, 201961.6062.9461.1262.6462.64193,300
Feb 07, 201963.6864.6661.5861.7561.75240,100
Feb 06, 201963.6564.1963.0964.1264.12223,200
Feb 05, 201963.5064.3862.9163.6563.65253,600
Feb 04, 201962.8563.4261.9163.4263.42163,100
Feb 01, 201962.7463.7062.4462.6662.66369,500
Jan 31, 201960.4462.4160.4462.3962.39360,100
Jan 30, 201960.4460.8359.4760.5460.54337,300
Jan 29, 201959.3060.0658.4660.0160.01316,500
Jan 28, 201959.2859.9759.0259.5759.57292,200
Jan 25, 201959.9060.1858.8060.0260.02304,300
Jan 24, 201960.3760.9359.4159.6359.63227,500
Jan 23, 201961.0962.4960.1360.3260.32439,600
Jan 22, 201962.1163.0760.0860.8360.83433,100
Jan 18, 201963.1463.4561.5062.3462.34517,300
Jan 17, 201965.0566.1762.3062.6062.60733,900
Jan 16, 201964.8766.7864.1165.1165.11392,800
Jan 15, 201962.8964.7762.8364.7464.74330,300
Jan 14, 201964.0964.3262.8662.9262.92260,700
Jan 11, 201964.1266.0263.7464.0964.09294,800
Jan 10, 201963.5364.7063.0464.2464.24405,000
Jan 09, 201963.0164.4062.4263.9063.90487,400
Jan 08, 201962.1363.2261.7662.7062.70431,600
Jan 07, 201959.1662.4158.1561.5561.55519,600
Jan 04, 201957.9858.9755.6658.7958.79457,500
Jan 03, 201957.7758.6055.8857.5457.54454,500
Jan 02, 201958.3759.1556.8357.7057.70482,700
Dec 31, 201859.1559.8158.1259.2859.28376,800
Dec 28, 201858.6359.7758.0258.6958.69260,600
Dec 27, 201857.5758.5855.9758.5858.58346,900
Dec 26, 201855.9158.8855.0458.7758.77389,800
Dec 24, 201855.7158.1355.5655.6355.63226,300
Dec 21, 201858.9159.1054.0055.8555.851,619,400
Dec 20, 201858.3259.6656.9858.6958.69563,300
Dec 19, 201861.1961.7157.7258.5958.59560,100
Dec 18, 201861.3863.2660.0460.8660.86485,100
Dec 17, 201860.6462.6560.2560.8760.87560,700
Dec 14, 201861.4862.3160.4960.9660.96413,400
Dec 13, 201864.6066.0061.9562.1562.15484,500
Dec 12, 201867.3468.3063.9364.5864.58540,000
Dec 11, 201868.0769.8666.1766.3166.31490,100
Dec 10, 201865.7467.4365.7467.0067.00372,200
Dec 07, 201869.1069.9665.0965.5965.59502,700
Dec 06, 201867.7569.6667.0269.2569.25422,900
Dec 04, 201872.7573.8867.9168.6568.65642,700
Dec 03, 201873.7573.8972.4573.2473.24368,800
Nov 30, 201871.5373.4171.5372.8472.84397,300
Nov 29, 201871.8172.9771.0071.6571.65473,900
Nov 28, 201869.9072.3869.7572.3472.34303,000
Nov 27, 201870.2670.7769.2669.7169.71384,700
Nov 26, 201871.7172.5868.8970.5270.52379,200
Nov 23, 201869.6971.9869.5771.1571.15122,100
Nov 21, 201870.2471.2769.1370.7670.76265,300
Nov 20, 201869.0071.3668.4769.7469.74354,100
Nov 19, 201871.1571.3668.4569.7069.70337,700
Nov 16, 201867.9071.7766.4671.2771.27496,300
Nov 15, 201865.7868.8465.7868.4468.44257,400
Nov 14, 201867.4867.4866.1766.3166.31270,300
Nov 13, 201866.1868.0465.6166.7466.74279,100
Nov 12, 201867.7167.7265.4765.6965.69272,100
Nov 09, 201867.5767.9666.2167.5467.54285,100
Nov 08, 201869.3869.6867.1767.5667.56423,300
Nov 07, 201869.2871.0168.7569.5769.57624,600
Nov 06, 201868.0069.5367.4568.8868.88529,400
Nov 05, 201864.6167.2463.4067.0767.07545,000
Nov 02, 201863.9066.6962.1464.8464.84714,900
Nov 01, 201861.4664.4360.5663.8663.86439,100
Oct 31, 201861.3162.2660.5461.1961.19338,000
Oct 30, 201859.3260.5558.8860.3060.30198,800
Oct 29, 201861.6861.6858.1259.1759.17364,300
Oct 26, 201859.4461.2459.3360.4960.49246,600
Oct 25, 201858.7360.8258.0260.3360.33408,000
Oct 24, 201860.5062.2158.4358.5058.50444,000
Oct 23, 201860.0760.9258.8760.5060.50418,500
Oct 22, 201861.1861.6659.9461.1861.18235,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...