Closing price on 5/25/2021
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.20 |
Volume |
600 |
Split-adjusted Price |
7.42 |
|
|
EBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
7.42
|
600
|
|
5/24/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.42
|
1,100
|
|
5/21/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
7.42
|
2,200
|
|
5/20/2021
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.42
|
5,500
|
|
5/19/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.50
|
0
|
|
5/18/2021
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
7.50
|
3,300
|
|
5/17/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/14/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
2,200
|
|
5/13/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/12/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/11/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/10/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/7/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.10
|
7.66
|
23,900
|
|
5/6/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
0
|
|
5/5/2021
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.66
|
5,000
|
|
5/4/2021
|
-0.20 / -2.04%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.40
|
7.74
|
300
|
|
4/29/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.91
|
0
|
|
4/28/2021
|
+0.70 / +7.69%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.62
|
7.91
|
500
|
|
4/27/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.34
|
0
|
|
4/26/2021
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.34
|
100
|
|
4/23/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.50
|
0
|
|
4/22/2021
|
-0.40 / -4.12%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.24
|
7.50
|
2,200
|
|
4/20/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.82
|
0
|
|
4/19/2021
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.82
|
200
|
|
4/16/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
7.58
|
200
|
|
4/15/2021
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.58
|
1,200
|
|
4/14/2021
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.31
|
7.50
|
3,100
|
|
4/13/2021
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.58
|
200
|
|
4/12/2021
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
7.50
|
5,800
|
|
4/9/2021
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.17
|
7.42
|
6,800
|
|
|