Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Emergent Biosolutions (NY: EBS )

5.550 +0.280 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.270 5.880 5.270 5.550 2,484,981 +0.28(+5.31%)
May 16, 2024 5.670 5.840 5.270 5.270 1,764,245 -0.44(-7.71%)
May 15, 2024 5.270 5.850 5.151 5.710 3,121,928 +0.63(+12.40%)
May 14, 2024 5.330 5.600 5.030 5.080 3,384,708 -0.28(-5.22%)
May 13, 2024 4.400 5.649 4.352 5.360 5,888,743 +1.01(+23.22%)
May 10, 2024 4.410 4.535 4.210 4.350 1,383,223 -0.02(-0.46%)
May 09, 2024 4.500 4.550 4.180 4.370 2,954,079 -0.04(-0.91%)
May 08, 2024 4.300 4.930 4.220 4.410 6,585,197 +0.01(+0.23%)
May 07, 2024 3.940 4.570 3.910 4.400 6,223,079 +0.42(+10.55%)
May 06, 2024 3.880 4.510 3.840 3.980 9,387,687 +0.09(+2.31%)
May 03, 2024 3.450 4.020 3.360 3.890 19,249,920 +0.59(+17.88%)
May 02, 2024 2.950 4.760 2.820 3.300 151,444,384 +1.37(+70.98%)
May 01, 2024 1.940 1.995 1.870 1.930 2,713,228 +0.05(+2.66%)
Apr 30, 2024 1.880 1.910 1.824 1.880 987,729 -0.01(-0.53%)
Apr 29, 2024 1.920 2.040 1.880 1.890 1,093,759 -0.03(-1.56%)
Apr 26, 2024 2.010 2.010 1.900 1.920 880,929 -0.03(-1.54%)
Apr 25, 2024 2.120 2.128 1.950 1.950 1,093,209 -0.23(-10.55%)
Apr 24, 2024 2.270 2.299 2.140 2.180 799,807 -0.11(-4.80%)
Apr 23, 2024 2.150 2.360 2.130 2.290 860,990 +0.13(+6.02%)
Apr 22, 2024 2.040 2.290 1.995 2.160 1,393,296 +0.12(+5.88%)
Apr 19, 2024 1.840 2.060 1.840 2.040 936,801 +0.18(+9.68%)
Apr 18, 2024 1.900 1.990 1.820 1.860 1,061,154 -0.04(-2.11%)
Apr 17, 2024 1.960 1.987 1.890 1.900 692,008 -0.05(-2.56%)
Apr 16, 2024 1.960 2.040 1.910 1.950 859,213 -0.03(-1.52%)
Apr 15, 2024 2.060 2.130 1.950 1.980 1,248,670 -0.08(-3.88%)
Apr 12, 2024 2.200 2.200 2.000 2.060 1,008,941 -0.13(-5.94%)
Apr 11, 2024 2.240 2.280 2.170 2.190 959,732 -0.04(-1.79%)
Apr 10, 2024 2.270 2.280 2.200 2.230 887,851 -0.08(-3.46%)
Apr 09, 2024 2.320 2.380 2.245 2.310 803,018 -0.01(-0.43%)
Apr 08, 2024 2.320 2.340 2.250 2.320 841,217 +0.03(+1.31%)
Apr 05, 2024 2.270 2.410 2.195 2.290 1,117,712 +0.02(+0.88%)
Apr 04, 2024 2.300 2.375 2.210 2.270 1,022,884 +0.01(+0.44%)
Apr 03, 2024 2.120 2.370 2.105 2.260 1,340,822 +0.10(+4.63%)
Apr 02, 2024 2.260 2.280 2.120 2.160 1,374,084 -0.14(-6.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.