Emergent Biosolutions Inc (EBS)

USD 8.79

(-2.33%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2007 7.98 8.63 7.88 8.49 46.1 Thousand
23 Aug, 2007 8.5 8.5 7.95 8.06 39.9 Thousand
22 Aug, 2007 8.24 8.52 8.24 8.46 33.1 Thousand
21 Aug, 2007 8.02 8.29 7.95 8.17 42.6 Thousand
20 Aug, 2007 8.13 8.31 7.9 7.94 27.3 Thousand
17 Aug, 2007 8.03 8.4 7.86 8.06 75.6 Thousand
16 Aug, 2007 8.27 8.41 7.44 7.62 163.2 Thousand
15 Aug, 2007 8.85 8.92 8.4 8.41 52.3 Thousand
14 Aug, 2007 9.07 9.28 8.64 8.93 62.2 Thousand
13 Aug, 2007 9.47 9.86 8.89 8.94 106.8 Thousand