Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

5.550 +0.280 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.800 6.985 6.750 6.880 1,520,398 +0.10(+1.47%)
Jul 28, 2023 7.080 7.080 6.720 6.780 1,640,724 -0.12(-1.74%)
Jul 27, 2023 7.270 7.360 6.815 6.900 1,383,913 -0.26(-3.63%)
Jul 26, 2023 7.000 7.221 6.980 7.160 1,025,482 +0.15(+2.14%)
Jul 25, 2023 7.250 7.320 6.930 7.010 2,155,174 -0.32(-4.37%)
Jul 24, 2023 7.430 7.710 7.300 7.330 1,402,119 -0.18(-2.40%)
Jul 21, 2023 7.570 7.930 7.060 7.510 4,098,480 +0.45(+6.37%)
Jul 20, 2023 7.300 7.300 7.015 7.060 816,815 -0.11(-1.53%)
Jul 19, 2023 7.220 7.360 6.960 7.170 1,119,209 +0.12(+1.70%)
Jul 18, 2023 7.290 7.575 7.040 7.050 921,757 -0.24(-3.29%)
Jul 17, 2023 7.220 7.390 7.135 7.290 838,630 +0.08(+1.11%)
Jul 14, 2023 7.260 7.320 7.130 7.210 653,475 -0.07(-0.96%)
Jul 13, 2023 7.360 7.650 7.255 7.280 751,045 -0.10(-1.36%)
Jul 12, 2023 7.440 7.500 7.124 7.380 913,186 +0.10(+1.37%)
Jul 11, 2023 7.170 7.440 7.020 7.280 886,275 +0.11(+1.53%)
Jul 10, 2023 7.070 7.270 7.000 7.170 1,346,460 +0.13(+1.85%)
Jul 07, 2023 6.920 7.305 6.920 7.040 1,050,018 +0.12(+1.73%)
Jul 06, 2023 7.320 7.320 6.770 6.920 1,702,901 -0.44(-5.98%)
Jul 05, 2023 7.500 7.600 7.250 7.360 1,377,589 -0.21(-2.77%)
Jul 03, 2023 7.400 7.700 7.350 7.570 734,866 +0.22(+2.99%)
Jun 30, 2023 7.700 7.710 7.330 7.350 1,471,810 -0.27(-3.54%)
Jun 29, 2023 7.660 7.950 7.450 7.620 1,710,480 -0.07(-0.91%)
Jun 28, 2023 8.350 8.350 7.640 7.690 2,040,955 -0.75(-8.89%)
Jun 27, 2023 9.140 9.230 8.375 8.440 1,513,445 -0.83(-8.95%)
Jun 26, 2023 9.450 9.660 9.250 9.270 943,887 -0.05(-0.54%)
Jun 23, 2023 9.460 9.570 9.090 9.320 1,164,062 -0.28(-2.92%)
Jun 22, 2023 9.730 9.730 9.281 9.600 1,195,064 -0.13(-1.34%)
Jun 21, 2023 9.290 9.960 9.200 9.730 1,994,087 +0.38(+4.06%)
Jun 20, 2023 8.440 9.600 8.300 9.350 2,341,196 +0.93(+11.05%)
Jun 16, 2023 8.210 8.500 7.930 8.420 6,542,703 +0.33(+4.08%)
Jun 15, 2023 7.990 8.160 7.870 8.090 1,111,574 +0.06(+0.75%)
Jun 14, 2023 8.180 8.340 7.900 8.030 1,496,205 -0.06(-0.74%)
Jun 13, 2023 8.360 8.550 8.060 8.090 1,192,239 -0.16(-1.94%)
Jun 12, 2023 8.250 8.340 8.080 8.250 1,155,979 +0.00(+0.00%)
Jun 09, 2023 8.410 8.620 8.150 8.250 854,302 -0.14(-1.67%)
Jun 08, 2023 8.300 8.510 8.180 8.390 915,771 -0.11(-1.29%)
Jun 07, 2023 8.070 8.520 8.010 8.500 1,255,553 +0.49(+6.12%)
Jun 06, 2023 7.840 8.220 7.750 8.010 1,207,804 +0.10(+1.26%)
Jun 05, 2023 8.210 8.220 7.855 7.910 1,228,106 -0.33(-4.00%)
Jun 02, 2023 8.350 8.450 8.160 8.240 1,028,298 +0.04(+0.49%)
Jun 01, 2023 8.570 8.570 8.160 8.200 889,993 -0.33(-3.87%)
May 31, 2023 8.220 8.630 8.130 8.530 1,106,376 +0.31(+3.77%)
May 30, 2023 8.240 8.570 8.027 8.220 1,193,966 +0.05(+0.61%)
May 26, 2023 8.170 8.225 8.010 8.170 765,984 +0.02(+0.25%)
May 25, 2023 8.380 8.380 8.010 8.150 876,176 -0.27(-3.21%)
May 24, 2023 8.650 8.730 8.250 8.420 912,454 -0.32(-3.66%)
May 23, 2023 8.570 9.170 8.570 8.740 782,823 +0.17(+1.98%)
May 22, 2023 8.190 8.670 8.140 8.570 1,000,241 +0.40(+4.90%)
May 19, 2023 8.640 8.705 8.160 8.170 1,198,796 -0.47(-5.44%)
May 18, 2023 8.880 9.030 8.400 8.640 1,286,946 -0.40(-4.42%)
May 17, 2023 8.930 9.080 8.530 9.040 1,088,354 +0.17(+1.92%)
May 16, 2023 9.090 9.090 8.470 8.870 1,354,286 -0.42(-4.52%)
May 15, 2023 9.090 9.690 8.860 9.290 1,220,279 +0.11(+1.20%)
May 12, 2023 10.53 10.62 8.685 9.180 1,931,472 -1.33(-12.65%)
May 11, 2023 10.73 10.88 10.05 10.51 1,633,448 -0.30(-2.78%)
May 10, 2023 8.920 10.81 8.330 10.81 3,012,399 +1.11(+11.44%)
May 09, 2023 9.000 9.760 8.720 9.700 2,034,931 +0.58(+6.36%)
May 08, 2023 9.050 9.130 8.800 9.120 1,244,680 +0.16(+1.79%)
May 05, 2023 8.800 9.030 8.735 8.960 956,932 +0.42(+4.92%)
May 04, 2023 8.380 8.565 8.210 8.540 1,007,619 +0.10(+1.18%)
May 03, 2023 8.200 8.630 8.200 8.440 1,143,400 +0.17(+2.06%)
May 02, 2023 8.740 8.760 8.195 8.270 1,176,903 -0.60(-6.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.