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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Emergent BioSolutions Inc. Common Stock (NY:EBS)

7.360 +0.030 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	7.300	7.410	7.180	7.360	1,052,185	+0.03(+0.41%)
Jul 10, 2025	7.300	7.415	7.230	7.330	928,415	+0.00(+0.00%)
Jul 09, 2025	6.940	7.405	6.940	7.330	1,782,850	+0.46(+6.70%)
Jul 08, 2025	6.650	6.935	6.650	6.870	936,084	+0.25(+3.78%)
Jul 07, 2025	6.900	6.935	6.590	6.620	1,002,961	-0.37(-5.29%)
Jul 03, 2025	7.200	7.290	6.880	6.990	917,382	-0.12(-1.69%)
Jul 02, 2025	6.590	7.145	6.560	7.110	1,524,503	+0.51(+7.73%)
Jul 01, 2025	6.240	6.800	6.210	6.600	900,358	+0.22(+3.45%)
Jun 30, 2025	6.350	6.535	6.230	6.380	934,262	+0.03(+0.47%)
Jun 27, 2025	6.850	6.881	6.220	6.350	8,656,851	-0.48(-7.03%)
Jun 26, 2025	6.800	6.950	6.690	6.830	851,574	+0.11(+1.64%)
Jun 25, 2025	6.730	6.770	6.530	6.720	858,574	-0.05(-0.74%)
Jun 24, 2025	6.620	6.980	6.560	6.770	1,059,888	+0.25(+3.83%)
Jun 23, 2025	6.150	6.680	6.150	6.520	1,207,560	+0.30(+4.82%)
Jun 20, 2025	6.390	6.410	6.151	6.220	2,478,253	-0.09(-1.43%)
Jun 18, 2025	6.150	6.470	6.040	6.310	877,892	+0.09(+1.45%)
Jun 17, 2025	6.140	6.410	6.110	6.220	729,023	-0.02(-0.32%)
Jun 16, 2025	6.310	6.420	6.230	6.240	693,774	-0.01(-0.16%)
Jun 13, 2025	6.400	6.470	6.190	6.250	743,029	-0.35(-5.30%)
Jun 12, 2025	6.590	6.725	6.440	6.600	845,891	-0.07(-1.05%)
Jun 11, 2025	6.850	6.910	6.625	6.670	776,472	-0.08(-1.19%)
Jun 10, 2025	6.510	6.860	6.440	6.750	857,248	+0.26(+4.01%)
Jun 09, 2025	6.760	6.880	6.430	6.490	1,053,424	-0.14(-2.11%)
Jun 06, 2025	6.170	6.670	6.155	6.630	915,574	+0.58(+9.59%)
Jun 05, 2025	6.320	6.320	6.010	6.050	1,083,723	-0.28(-4.42%)
Jun 04, 2025	6.430	6.620	6.290	6.330	722,025	-0.08(-1.25%)
Jun 03, 2025	6.340	6.535	6.200	6.410	812,495	+0.11(+1.75%)
Jun 02, 2025	6.310	6.490	6.230	6.300	782,961	-0.02(-0.32%)
May 30, 2025	6.340	6.450	6.170	6.320	902,099	-0.14(-2.17%)
May 29, 2025	6.630	6.635	6.381	6.460	709,062	-0.04(-0.62%)
May 28, 2025	6.350	6.680	6.285	6.500	1,013,097	+0.18(+2.85%)
May 27, 2025	6.510	6.660	6.125	6.320	1,449,115	-0.08(-1.25%)
May 23, 2025	6.290	6.440	6.220	6.400	1,180,955	-0.10(-1.54%)
May 22, 2025	6.370	6.530	6.345	6.500	1,074,088	+0.07(+1.09%)
May 21, 2025	6.820	6.950	6.340	6.430	1,537,515	-0.51(-7.35%)
May 20, 2025	6.760	7.020	6.540	6.940	1,623,617	+0.21(+3.12%)
May 19, 2025	6.450	6.765	6.359	6.730	1,387,021	+0.09(+1.36%)
May 16, 2025	6.000	6.690	5.970	6.640	2,960,868	+1.15(+20.95%)
May 15, 2025	5.610	5.610	5.305	5.490	1,018,501	-0.15(-2.66%)
May 14, 2025	5.900	5.953	5.620	5.640	1,127,794	-0.24(-4.08%)
May 13, 2025	5.920	5.920	5.683	5.880	1,019,653	+0.04(+0.68%)
May 12, 2025	5.820	6.010	5.662	5.840	1,437,631	+0.19(+3.36%)
May 09, 2025	6.310	6.360	5.635	5.650	1,970,621	-0.71(-11.16%)
May 08, 2025	5.430	6.700	5.320	6.360	4,725,614	+1.62(+34.18%)
May 07, 2025	4.860	4.910	4.715	4.740	939,611	-0.05(-1.04%)
May 06, 2025	4.920	4.970	4.710	4.790	1,001,468	-0.16(-3.23%)
May 05, 2025	5.050	5.115	4.940	4.950	713,162	-0.19(-3.70%)
May 02, 2025	5.000	5.295	4.940	5.140	844,728	+0.22(+4.47%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emergent BioSolutions Inc. Common Stock (NY:EBS)

Historical Prices