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)

8.230 -0.150 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	8.220	8.360	8.065	8.230	880,373	-0.15(-1.79%)
Apr 01, 2026	8.340	8.540	8.340	8.380	912,856	+0.08(+0.96%)
Mar 31, 2026	8.260	8.340	8.150	8.300	760,294	+0.25(+3.11%)
Mar 30, 2026	8.100	8.140	7.940	8.050	833,656	+0.12(+1.51%)
Mar 27, 2026	8.030	8.150	7.900	7.930	639,797	-0.15(-1.86%)
Mar 26, 2026	8.210	8.430	8.010	8.080	927,913	-0.13(-1.58%)
Mar 25, 2026	8.120	8.450	8.120	8.210	879,739	+0.20(+2.50%)
Mar 24, 2026	7.960	8.100	7.870	8.010	780,254	-0.04(-0.50%)
Mar 23, 2026	8.210	8.380	7.930	8.050	844,489	-0.14(-1.71%)
Mar 20, 2026	8.140	8.230	7.970	8.190	2,027,467	+0.11(+1.36%)
Mar 19, 2026	7.940	8.210	7.850	8.080	696,914	+0.08(+1.00%)
Mar 18, 2026	8.030	8.110	7.970	8.000	604,877	-0.08(-0.99%)
Mar 17, 2026	8.420	8.430	8.080	8.080	726,500	-0.25(-3.00%)
Mar 16, 2026	8.210	8.400	8.170	8.330	530,207	+0.26(+3.22%)
Mar 13, 2026	8.230	8.440	8.010	8.070	641,430	-0.06(-0.74%)
Mar 12, 2026	8.030	8.280	8.010	8.130	726,990	-0.05(-0.61%)
Mar 11, 2026	8.260	8.440	8.160	8.180	504,770	-0.21(-2.50%)
Mar 10, 2026	8.470	8.590	8.350	8.390	944,172	+0.04(+0.48%)
Mar 09, 2026	8.200	8.440	7.970	8.350	1,183,351	+0.06(+0.72%)
Mar 06, 2026	8.120	8.410	8.120	8.290	918,696	-0.15(-1.78%)
Mar 05, 2026	8.610	8.750	8.335	8.440	1,393,648	-0.33(-3.76%)
Mar 04, 2026	8.900	9.025	8.665	8.770	1,721,478	-0.15(-1.68%)
Mar 03, 2026	8.560	9.055	8.445	8.920	1,651,289	-0.07(-0.78%)
Mar 02, 2026	8.120	9.180	7.810	8.990	2,354,315	+0.84(+10.31%)
Feb 27, 2026	8.200	9.570	8.000	8.150	4,650,308	-2.95(-26.58%)
Feb 26, 2026	11.18	11.46	10.96	11.10	1,420,795	+0.09(+0.82%)
Feb 25, 2026	11.04	11.28	10.86	11.01	1,069,628	+0.05(+0.46%)
Feb 24, 2026	10.87	11.21	10.73	10.96	1,052,286	+0.01(+0.09%)
Feb 23, 2026	10.87	11.15	10.65	10.95	507,914	+0.02(+0.18%)
Feb 20, 2026	10.80	11.23	10.71	10.93	567,590	-0.06(-0.55%)
Feb 19, 2026	10.60	11.09	10.54	10.99	494,803	+0.21(+1.95%)
Feb 18, 2026	10.65	10.95	10.65	10.78	382,098	+0.08(+0.75%)
Feb 17, 2026	10.79	11.08	10.65	10.70	358,453	-0.13(-1.20%)
Feb 13, 2026	11.00	11.23	10.74	10.83	626,133	-0.02(-0.18%)
Feb 12, 2026	11.09	11.12	10.67	10.85	460,532	-0.18(-1.63%)
Feb 11, 2026	11.13	11.26	10.66	11.03	489,594	-0.01(-0.09%)
Feb 10, 2026	11.04	11.45	10.99	11.04	562,673	+0.01(+0.09%)
Feb 09, 2026	10.80	11.08	10.45	11.03	561,681	+0.11(+1.01%)
Feb 06, 2026	10.65	10.96	10.40	10.92	975,071	+0.38(+3.61%)
Feb 05, 2026	11.19	11.68	10.48	10.54	903,573	-0.87(-7.62%)
Feb 04, 2026	11.46	11.80	11.29	11.41	740,885	-0.13(-1.13%)
Feb 03, 2026	11.58	11.96	11.36	11.54	679,466	-0.17(-1.45%)

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 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