Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emergent Biosolutions (NY: EBS )

5.700 +0.610 (+11.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.28	10.75	10.28	10.75	105,494	+0.40(+3.86%)
May 29, 2008	10.46	10.71	10.28	10.35	371,064	-0.20(-1.90%)
May 28, 2008	9.990	10.63	9.710	10.55	324,765	+0.56(+5.61%)
May 27, 2008	9.500	9.990	9.340	9.990	163,206	+0.55(+5.83%)
May 26, 2008	9.120	9.570	8.950	9.440	0	+0.00(+0.00%)
May 23, 2008	9.120	9.570	8.950	9.440	642,883	+0.29(+3.17%)
May 22, 2008	8.730	9.450	8.700	9.150	214,480	+0.30(+3.39%)
May 21, 2008	8.750	8.890	8.620	8.850	101,683	+0.09(+1.03%)
May 20, 2008	8.890	8.890	8.640	8.760	91,119	-0.13(-1.46%)
May 19, 2008	8.920	8.920	8.700	8.890	275,402	-0.13(-1.44%)
May 16, 2008	8.850	9.110	8.715	9.020	131,192	+0.16(+1.81%)
May 15, 2008	9.070	9.100	8.555	8.860	227,775	-0.16(-1.77%)
May 14, 2008	8.810	9.220	8.690	9.020	139,915	+0.23(+2.62%)
May 13, 2008	8.500	8.880	8.310	8.790	136,023	+0.29(+3.41%)
May 12, 2008	8.500	8.530	8.220	8.500	104,840	+0.06(+0.71%)
May 09, 2008	8.690	8.690	8.330	8.440	94,207	-0.30(-3.43%)
May 08, 2008	9.380	9.380	8.640	8.740	215,489	-0.69(-7.32%)
May 07, 2008	9.880	9.880	8.500	9.430	233,579	-0.59(-5.89%)
May 06, 2008	9.950	10.02	9.900	10.02	86,357	+0.03(+0.30%)
May 05, 2008	9.730	10.05	9.700	9.990	203,506	+0.16(+1.63%)
May 02, 2008	9.700	9.840	9.690	9.830	100,490	+0.09(+0.92%)

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 Anselmo

Find A Business

or Browse Listings

Emergent Biosolutions (NY: EBS )

Historical Prices