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 )

3.890 +0.590 (+17.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 61.82 63.11 60.72 60.98 997,800 -2.17(-3.44%)
Apr 29, 2021 62.90 63.25 61.10 63.15 857,442 +1.10(+1.77%)
Apr 28, 2021 63.19 63.43 62.00 62.05 536,493 -1.70(-2.67%)
Apr 27, 2021 63.84 64.95 63.20 63.75 602,378 -0.24(-0.38%)
Apr 26, 2021 62.41 64.77 62.21 63.99 860,716 +2.05(+3.31%)
Apr 23, 2021 63.47 63.47 60.70 61.94 1,402,400 -1.18(-1.87%)
Apr 22, 2021 63.26 64.47 61.00 63.12 1,771,881 -2.88(-4.36%)
Apr 21, 2021 65.30 66.73 64.87 66.00 1,170,996 +0.38(+0.58%)
Apr 20, 2021 67.02 67.50 64.87 65.62 2,106,165 -2.25(-3.32%)
Apr 19, 2021 75.24 75.24 67.53 67.87 1,602,708 -9.77(-12.58%)
Apr 16, 2021 74.89 77.80 74.42 77.64 493,800 +3.17(+4.26%)
Apr 15, 2021 75.49 75.49 74.35 74.47 828,189 +0.00(+0.00%)
Apr 14, 2021 73.52 75.73 73.34 74.47 1,202,478 +1.71(+2.35%)
Apr 13, 2021 73.26 75.57 71.55 72.76 1,452,662 -3.10(-4.09%)
Apr 12, 2021 77.41 77.54 75.11 75.86 626,166 -1.49(-1.93%)
Apr 09, 2021 77.47 78.00 75.09 77.35 979,900 -1.23(-1.57%)
Apr 08, 2021 79.75 79.75 76.39 78.58 885,416 -0.28(-0.36%)
Apr 07, 2021 79.55 82.31 78.32 78.86 1,309,934 -0.39(-0.49%)
Apr 06, 2021 78.95 80.25 77.92 79.25 1,334,809 +0.63(+0.80%)
Apr 05, 2021 80.03 80.12 77.20 78.62 1,415,534 -1.84(-2.29%)
Apr 01, 2021 85.00 85.45 79.38 80.46 3,196,800 -12.45(-13.40%)
Mar 31, 2021 91.48 94.00 91.44 92.91 409,677 +2.61(+2.89%)
Mar 30, 2021 92.32 93.46 90.00 90.30 820,137 -2.53(-2.73%)
Mar 29, 2021 94.30 94.89 92.18 92.83 281,495 -1.70(-1.80%)
Mar 26, 2021 94.26 95.58 92.44 94.53 297,600 +0.65(+0.69%)
Mar 25, 2021 90.00 94.04 89.86 93.88 465,064 +3.03(+3.34%)
Mar 24, 2021 93.49 94.61 90.55 90.85 354,040 -2.33(-2.50%)
Mar 23, 2021 94.53 95.44 92.70 93.18 575,165 -1.85(-1.95%)
Mar 22, 2021 92.11 96.03 91.61 95.03 512,183 +4.05(+4.45%)
Mar 19, 2021 88.84 91.20 88.30 90.98 1,268,800 +2.69(+3.05%)
Mar 18, 2021 90.31 91.98 88.00 88.29 375,583 -3.36(-3.67%)
Mar 17, 2021 91.55 92.82 89.78 91.65 501,292 -1.38(-1.48%)
Mar 16, 2021 91.91 94.99 91.12 93.03 450,077 +1.19(+1.30%)
Mar 15, 2021 90.82 93.24 90.23 91.84 451,816 +1.65(+1.83%)
Mar 12, 2021 90.93 91.30 88.54 90.19 561,100 -1.71(-1.86%)
Mar 11, 2021 91.79 94.88 91.29 91.90 573,811 +2.27(+2.53%)
Mar 10, 2021 89.15 90.46 88.60 89.63 520,427 +2.64(+3.03%)
Mar 09, 2021 87.66 90.33 86.62 86.99 813,880 +0.76(+0.88%)
Mar 08, 2021 90.70 92.08 86.17 86.23 846,581 -6.08(-6.59%)
Mar 05, 2021 92.60 92.99 86.16 92.31 726,400 +1.44(+1.58%)
Mar 04, 2021 93.36 94.80 88.91 90.87 755,265 -3.86(-4.07%)
Mar 03, 2021 98.87 101.23 94.37 94.73 843,650 -4.57(-4.60%)
Mar 02, 2021 102.46 102.88 98.91 99.30 588,213 -2.90(-2.84%)
Mar 01, 2021 98.78 102.30 98.01 102.20 737,220 +6.20(+6.46%)
Feb 26, 2021 97.50 98.68 92.86 96.00 548,900 -1.15(-1.18%)
Feb 25, 2021 98.45 101.41 96.39 97.15 509,001 -1.65(-1.67%)
Feb 24, 2021 98.00 99.15 96.29 98.80 563,812 +5.31(+5.68%)
Feb 23, 2021 93.26 93.95 89.14 93.49 1,311,658 -4.25(-4.35%)
Feb 22, 2021 101.51 103.49 97.18 97.74 1,266,832 -5.30(-5.14%)
Feb 19, 2021 106.98 110.00 102.05 103.04 2,119,100 -14.02(-11.98%)
Feb 18, 2021 120.31 121.41 115.71 117.06 334,787 -5.45(-4.45%)
Feb 17, 2021 121.60 123.91 118.74 122.51 316,858 -0.72(-0.58%)
Feb 16, 2021 125.89 127.20 122.33 123.23 326,627 -1.96(-1.57%)
Feb 12, 2021 123.56 125.57 122.64 125.19 333,300 +1.32(+1.07%)
Feb 11, 2021 121.01 124.13 120.10 123.87 472,929 +3.95(+3.29%)
Feb 10, 2021 119.50 122.00 117.01 119.92 376,268 +0.48(+0.40%)
Feb 09, 2021 123.00 126.15 118.20 119.44 633,384 -4.01(-3.25%)
Feb 08, 2021 118.25 124.00 118.01 123.45 648,517 +5.90(+5.02%)
Feb 05, 2021 117.71 117.75 113.93 117.55 434,400 +1.12(+0.96%)
Feb 04, 2021 117.36 118.54 113.69 116.43 526,698 -1.55(-1.31%)
Feb 03, 2021 116.79 119.04 114.85 117.98 674,969 +1.19(+1.02%)
Feb 02, 2021 117.00 117.97 113.41 116.79 443,664 +1.00(+0.86%)
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.