Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emergent Biosolutions (NY: EBS )

8.470 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	8.270	8.660	7.970	8.470	2,265,379	+0.12(+1.44%)
Sep 30, 2024	7.370	8.350	7.310	8.350	2,108,496	+0.86(+11.48%)
Sep 27, 2024	7.330	7.770	7.050	7.490	3,526,223	+0.21(+2.88%)
Sep 26, 2024	6.070	7.470	5.950	7.280	5,386,585	+1.34(+22.56%)
Sep 25, 2024	6.480	6.650	5.690	5.940	6,186,460	-0.17(-2.78%)
Sep 24, 2024	6.070	6.200	5.975	6.110	1,256,069	+0.05(+0.83%)
Sep 23, 2024	6.560	6.560	6.000	6.060	1,957,461	-0.49(-7.48%)
Sep 20, 2024	6.930	6.970	6.550	6.550	4,452,315	-0.44(-6.29%)
Sep 19, 2024	7.150	7.230	6.960	6.990	875,188	+0.09(+1.30%)
Sep 18, 2024	6.920	7.370	6.750	6.900	1,601,249	+0.02(+0.29%)
Sep 17, 2024	7.330	7.410	6.870	6.880	1,507,450	-0.37(-5.10%)
Sep 16, 2024	7.850	7.930	7.150	7.250	1,786,213	-0.62(-7.88%)
Sep 13, 2024	7.560	8.185	7.560	7.870	1,568,449	+0.24(+3.15%)
Sep 12, 2024	7.680	7.860	7.440	7.630	943,502	+0.06(+0.79%)
Sep 11, 2024	7.620	7.770	7.380	7.570	960,120	-0.20(-2.57%)
Sep 10, 2024	7.760	7.780	7.480	7.770	1,262,105	+0.09(+1.17%)
Sep 09, 2024	7.440	7.790	7.370	7.680	1,138,901	+0.16(+2.13%)
Sep 06, 2024	7.590	7.765	7.320	7.520	1,331,886	-0.11(-1.44%)
Sep 05, 2024	7.390	7.970	7.230	7.630	1,675,585	+0.24(+3.25%)
Sep 04, 2024	7.400	7.745	7.110	7.390	2,094,108	+0.00(+0.00%)
Sep 03, 2024	8.120	8.400	7.195	7.390	3,744,945	-0.92(-11.07%)
Aug 30, 2024	10.50	10.50	8.050	8.310	9,930,937	-0.60(-6.73%)
Aug 29, 2024	9.070	9.421	8.830	8.910	1,499,711	+0.00(+0.00%)
Aug 28, 2024	9.130	9.593	8.620	8.910	2,119,158	-0.37(-3.99%)
Aug 27, 2024	9.170	9.820	8.950	9.280	1,486,529	-0.04(-0.43%)
Aug 26, 2024	9.590	9.590	8.750	9.320	1,914,028	-0.21(-2.20%)
Aug 23, 2024	9.650	10.02	9.280	9.530	2,355,372	+0.03(+0.32%)
Aug 22, 2024	10.65	10.66	9.271	9.500	3,387,345	-0.99(-9.44%)
Aug 21, 2024	9.570	10.60	9.250	10.49	4,786,391	+0.85(+8.82%)
Aug 20, 2024	11.67	11.96	9.363	9.640	5,995,292	-2.46(-20.33%)
Aug 19, 2024	10.99	13.28	9.780	12.10	11,989,899	+1.36(+12.66%)
Aug 16, 2024	10.00	11.61	9.610	10.74	10,631,469	+2.08(+24.02%)
Aug 15, 2024	7.350	8.960	7.070	8.660	4,656,912	+1.09(+14.40%)
Aug 14, 2024	6.790	7.720	6.270	7.570	3,447,849	+0.79(+11.65%)
Aug 13, 2024	6.730	7.200	6.700	6.780	1,464,805	+0.11(+1.65%)
Aug 12, 2024	6.940	7.220	6.518	6.670	1,624,177	-0.42(-5.92%)
Aug 09, 2024	8.320	8.320	6.660	7.090	3,601,796	-1.31(-15.60%)
Aug 08, 2024	5.660	8.450	5.660	8.400	6,566,999	+2.68(+46.85%)
Aug 07, 2024	6.360	6.625	5.250	5.720	7,282,731	-4.14(-41.99%)
Aug 06, 2024	10.05	10.28	9.530	9.860	2,246,179	+0.14(+1.44%)
Aug 05, 2024	8.700	9.970	8.500	9.720	1,792,447	-0.39(-3.86%)
Aug 02, 2024	9.780	11.15	9.610	10.11	2,336,003	-0.46(-4.35%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emergent Biosolutions (NY: EBS )

Historical Prices