Emergent Biosolutions Inc (EBS)

USD 8.21

(-0.85%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2009 9.67 10.97 9.6 10.12 1.29 Million
29 Apr, 2009 9.52 9.62 9.16 9.35 457.51 Thousand
28 Apr, 2009 9.46 9.8 9.44 9.48 327.51 Thousand
27 Apr, 2009 9.87 10.12 9.44 9.49 659.91 Thousand
24 Apr, 2009 9.94 10.14 9.44 9.69 838.97 Thousand
23 Apr, 2009 10.4 10.59 9.92 10.03 489.57 Thousand
22 Apr, 2009 11.08 11.12 10.29 10.39 575.97 Thousand
21 Apr, 2009 10.31 10.93 10.14 10.87 776.98 Thousand
20 Apr, 2009 10.71 10.71 9.78 9.99 614.7 Thousand
17 Apr, 2009 10.73 11.13 10.39 10.71 880.38 Thousand