Emergent Biosolutions Inc (EBS)

USD 8.21

(-0.85%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2009 11.33 11.33 9.24 10.33 2.56 Million
15 Apr, 2009 11.39 11.9 11.33 11.6 433.99 Thousand
14 Apr, 2009 12.16 12.24 11.33 11.41 581.2 Thousand
13 Apr, 2009 12.0 12.36 11.52 12.25 594.92 Thousand
09 Apr, 2009 12.33 12.37 11.82 12.14 518.54 Thousand
08 Apr, 2009 12.49 12.71 11.94 12.23 672.42 Thousand
07 Apr, 2009 11.69 12.83 11.46 12.46 839.91 Thousand
06 Apr, 2009 11.39 12.2 11.06 11.65 552.21 Thousand
03 Apr, 2009 11.8 12.26 10.91 11.61 1.11 Million
02 Apr, 2009 12.78 12.94 11.68 11.83 542.18 Thousand