Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Emergent BioSolutions Inc. Common Stock (NY:EBS)

5.170 +0.430 (+9.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 02, 2025 4.620 5.350 4.620 5.170 1,927,517 +0.43(+9.07%)
Apr 01, 2025 4.820 4.960 4.630 4.740 1,340,970 -0.12(-2.47%)
Mar 31, 2025 4.900 5.460 4.670 4.860 3,174,998 +0.20(+4.29%)
Mar 28, 2025 4.900 4.940 4.530 4.660 1,313,943 -0.26(-5.28%)
Mar 27, 2025 5.120 5.166 4.640 4.920 1,682,994 -0.25(-4.84%)
Mar 26, 2025 5.420 5.500 5.110 5.170 1,017,290 -0.33(-6.00%)
Mar 25, 2025 5.710 5.730 5.450 5.500 843,383 -0.23(-4.01%)
Mar 24, 2025 5.880 5.930 5.640 5.730 803,396 +0.01(+0.17%)
Mar 21, 2025 5.690 5.760 5.555 5.720 2,014,890 -0.01(-0.17%)
Mar 20, 2025 5.800 5.900 5.670 5.730 745,141 -0.11(-1.88%)
Mar 19, 2025 5.700 5.930 5.695 5.840 630,955 +0.15(+2.64%)
Mar 18, 2025 5.700 5.800 5.550 5.690 727,615 -0.10(-1.73%)
Mar 17, 2025 5.670 5.890 5.598 5.790 749,066 +0.08(+1.40%)
Mar 14, 2025 5.590 6.010 5.590 5.710 990,454 +0.20(+3.63%)
Mar 13, 2025 6.110 6.230 5.500 5.510 1,117,898 -0.64(-10.41%)
Mar 12, 2025 5.730 6.360 5.630 6.150 1,523,858 +0.62(+11.21%)
Mar 11, 2025 5.610 5.700 5.260 5.530 1,372,163 -0.09(-1.60%)
Mar 10, 2025 5.560 5.789 5.460 5.620 1,407,006 -0.15(-2.60%)
Mar 07, 2025 5.810 6.060 5.610 5.770 936,486 -0.07(-1.20%)
Mar 06, 2025 5.650 6.100 5.607 5.840 1,268,877 +0.04(+0.69%)
Mar 05, 2025 6.300 6.497 5.773 5.800 1,791,173 -0.59(-9.23%)
Mar 04, 2025 5.560 6.720 5.040 6.390 5,466,406 -0.44(-6.44%)
Mar 03, 2025 7.580 7.606 6.750 6.830 1,645,177 -0.65(-8.69%)
Feb 28, 2025 7.010 7.500 6.960 7.480 1,012,005 +0.42(+5.95%)
Feb 27, 2025 7.370 7.490 7.050 7.060 958,665 -0.21(-2.89%)
Feb 26, 2025 7.230 7.340 7.105 7.270 699,064 +0.06(+0.83%)
Feb 25, 2025 7.120 7.290 6.960 7.210 1,099,967 +0.05(+0.70%)
Feb 24, 2025 7.680 7.710 7.060 7.160 1,590,808 -0.55(-7.13%)
Feb 21, 2025 7.880 7.900 7.619 7.710 1,296,096 -0.13(-1.66%)
Feb 20, 2025 8.000 8.300 7.840 7.840 1,171,903 -0.13(-1.63%)
Feb 19, 2025 8.330 8.371 7.565 7.970 2,814,225 -0.37(-4.44%)
Feb 18, 2025 9.780 9.958 8.330 8.340 1,920,759 -1.38(-14.20%)
Feb 14, 2025 9.500 9.730 9.333 9.720 695,573 +0.22(+2.32%)
Feb 13, 2025 9.590 9.590 9.110 9.500 1,061,743 +0.03(+0.32%)
Feb 12, 2025 9.400 9.670 9.340 9.470 631,598 -0.20(-2.07%)
Feb 11, 2025 10.00 10.14 9.510 9.670 839,809 -0.44(-4.35%)
Feb 10, 2025 10.19 10.49 10.00 10.11 665,057 +0.11(+1.10%)
Feb 07, 2025 10.46 10.56 9.920 10.00 885,541 -0.46(-4.40%)
Feb 06, 2025 10.85 11.00 10.36 10.46 871,264 -0.42(-3.86%)
Feb 05, 2025 10.77 11.01 10.73 10.88 666,301 +0.19(+1.78%)
Feb 04, 2025 10.55 10.82 10.40 10.69 721,479 +0.20(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.