Emergent Biosolutions Inc (EBS)

USD 6.03

(-1.15%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2007 9.75 9.75 9.44 9.49 70.2 Thousand
05 Jul, 2007 10.37 10.39 9.54 9.74 87.2 Thousand
03 Jul, 2007 10.18 10.35 9.95 10.35 62.9 Thousand
02 Jul, 2007 9.82 10.2 9.82 10.19 195 Thousand
29 Jun, 2007 9.24 9.73 9.24 9.73 173.4 Thousand
28 Jun, 2007 9.24 9.3 9.03 9.25 101.9 Thousand
27 Jun, 2007 8.88 9.31 8.87 9.27 92.4 Thousand
26 Jun, 2007 8.78 8.97 8.7 8.87 79.8 Thousand
25 Jun, 2007 8.55 8.79 8.55 8.7 93.9 Thousand
22 Jun, 2007 8.43 8.57 8.32 8.41 158.9 Thousand