Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 48.49 | 1.15 | 2.43% | 47.63 | 48.85 | 47.11 | 7,961,500 |
| Sep 19 2024 | 47.34 | -0.11 | -0.23% | 47.75 | 47.88 | 46.94 | 3,908,400 |
| Sep 18 2024 | 47.45 | -0.87 | -1.80% | 48.39 | 48.41 | 47.33 | 4,870,600 |
| Sep 17 2024 | 48.32 | -0.76 | -1.55% | 49.39 | 49.96 | 48.15 | 5,847,500 |
| Sep 16 2024 | 49.08 | -2.86 | -5.51% | 50.75 | 51.00 | 48.87 | 10,790,500 |
| Sep 13 2024 | 51.94 | 1.16 | 2.28% | 50.81 | 51.97 | 50.81 | 7,267,500 |
| Sep 12 2024 | 50.78 | 1.11 | 2.23% | 49.49 | 50.99 | 48.52 | 8,131,100 |
| Sep 11 2024 | 49.67 | 0.97 | 1.99% | 48.75 | 49.80 | 47.86 | 6,773,100 |
| Sep 10 2024 | 48.70 | 0.60 | 1.25% | 47.87 | 48.70 | 47.23 | 6,166,300 |
| Sep 09 2024 | 48.10 | 0.38 | 0.80% | 48.10 | 48.29 | 47.22 | 9,753,200 |
| Sep 06 2024 | 47.72 | -2.13 | -4.27% | 49.90 | 50.10 | 46.51 | 12,303,600 |
| Sep 05 2024 | 49.85 | 0.79 | 1.61% | 49.25 | 49.99 | 48.94 | 5,864,200 |
| Sep 04 2024 | 49.06 | 2.69 | 5.80% | 46.75 | 49.72 | 46.75 | 13,160,700 |
| Sep 03 2024 | 46.37 | 0.82 | 1.80% | 45.94 | 46.67 | 44.85 | 10,167,800 |
| Sep 02 2024 | 45.55 | -1.23 | -2.63% | 46.83 | 47.07 | 45.50 | 5,572,000 |
| Aug 30 2024 | 46.78 | 0.57 | 1.23% | 46.31 | 47.44 | 45.91 | 78,114,100 |
| Aug 29 2024 | 46.21 | -0.44 | -0.94% | 46.50 | 46.94 | 46.07 | 5,295,900 |
| Aug 28 2024 | 46.65 | 0.95 | 2.08% | 45.66 | 46.94 | 45.60 | 7,137,500 |
| Aug 27 2024 | 45.70 | -0.68 | -1.47% | 46.16 | 46.42 | 45.53 | 3,406,100 |
| Aug 26 2024 | 46.38 | 0.28 | 0.61% | 46.16 | 46.49 | 45.72 | 3,328,500 |
| Aug 23 2024 | 46.10 | -0.02 | -0.04% | 46.20 | 46.70 | 45.98 | 5,361,300 |
| Aug 22 2024 | 46.12 | 0.92 | 2.04% | 45.45 | 46.14 | 45.35 | 6,094,200 |
| Aug 21 2024 | 45.20 | 0.54 | 1.21% | 44.33 | 45.44 | 44.32 | 4,201,000 |
| Aug 20 2024 | 44.66 | 0.75 | 1.71% | 44.15 | 44.85 | 43.91 | 4,149,700 |
| Aug 19 2024 | 43.91 | -0.55 | -1.24% | 44.98 | 44.98 | 43.41 | 5,011,400 |
| Aug 16 2024 | 44.46 | -0.38 | -0.85% | 44.87 | 44.99 | 44.03 | 6,065,600 |
| Aug 15 2024 | 44.84 | 0.84 | 1.91% | 44.13 | 45.10 | 43.95 | 6,125,500 |
| Aug 14 2024 | 44.00 | 0.00 | 0.00% | 44.03 | 44.46 | 43.90 | 5,603,900 |
| Aug 13 2024 | 44.00 | 0.46 | 1.06% | 44.19 | 45.56 | 43.80 | 7,292,600 |
| Aug 12 2024 | 43.54 | 0.29 | 0.67% | 43.25 | 44.44 | 42.63 | 6,328,500 |
| Aug 09 2024 | 43.25 | 1.39 | 3.32% | 42.37 | 43.26 | 41.21 | 10,539,300 |
| Aug 08 2024 | 41.86 | 3.73 | 9.78% | 39.89 | 42.22 | 39.00 | 16,745,100 |
| Aug 07 2024 | 38.13 | 0.06 | 0.16% | 38.70 | 38.80 | 37.80 | 6,005,900 |
| Aug 06 2024 | 38.07 | -0.74 | -1.91% | 38.51 | 39.18 | 38.00 | 9,002,500 |
| Aug 05 2024 | 38.81 | -0.48 | -1.22% | 37.80 | 39.40 | 37.42 | 9,405,000 |
| Aug 02 2024 | 39.29 | -2.76 | -6.56% | 42.03 | 42.29 | 38.82 | 10,922,900 |
| Aug 01 2024 | 42.05 | -1.80 | -4.10% | 43.87 | 44.09 | 41.70 | 6,544,600 |
| Jul 31 2024 | 43.85 | 0.93 | 2.17% | 42.95 | 44.22 | 42.65 | 7,414,000 |
| Jul 30 2024 | 42.92 | 1.87 | 4.56% | 41.01 | 43.39 | 41.01 | 8,824,000 |
| Jul 29 2024 | 41.05 | -0.43 | -1.04% | 41.49 | 41.73 | 40.54 | 3,871,200 |
| Jul 26 2024 | 41.48 | 0.88 | 2.17% | 40.60 | 41.58 | 40.45 | 5,592,100 |
| Jul 25 2024 | 40.60 | -0.47 | -1.14% | 40.99 | 41.12 | 40.16 | 4,534,200 |
| Jul 24 2024 | 41.07 | -0.73 | -1.75% | 41.87 | 42.08 | 40.66 | 7,531,100 |
| Jul 23 2024 | 41.80 | 3.24 | 8.40% | 38.88 | 41.93 | 38.77 | 14,686,400 |
| Jul 22 2024 | 38.56 | -2.81 | -6.79% | 41.80 | 41.89 | 38.25 | 12,182,000 |
| Jul 19 2024 | 41.37 | 0.37 | 0.90% | 41.36 | 43.31 | 41.23 | 12,959,600 |
| Jul 18 2024 | 41.00 | 0.55 | 1.36% | 40.49 | 41.35 | 40.39 | 4,796,400 |
| Jul 17 2024 | 40.45 | -0.25 | -0.61% | 40.89 | 41.38 | 40.24 | 5,720,800 |
| Jul 16 2024 | 40.70 | -0.20 | -0.49% | 40.86 | 41.29 | 40.33 | 4,742,600 |
| Jul 15 2024 | 40.90 | 0.81 | 2.02% | 40.26 | 41.02 | 39.74 | 4,532,000 |
| Jul 12 2024 | 40.09 | -0.49 | -1.21% | 40.38 | 41.18 | 39.96 | 4,791,400 |
| Jul 11 2024 | 40.58 | 0.83 | 2.09% | 39.72 | 40.61 | 39.57 | 5,822,700 |
| Jul 10 2024 | 39.75 | 0.90 | 2.32% | 38.85 | 40.10 | 38.85 | 14,238,800 |
| Jul 09 2024 | 38.85 | 2.15 | 5.86% | 36.70 | 38.99 | 36.62 | 11,626,800 |
| Jul 08 2024 | 36.70 | 0.87 | 2.43% | 35.90 | 36.70 | 35.90 | 5,524,100 |
| Jul 05 2024 | 35.83 | -1.67 | -4.45% | 37.58 | 37.75 | 35.80 | 4,040,700 |
| Jul 04 2024 | 37.50 | -0.05 | -0.13% | 37.74 | 38.04 | 37.12 | 1,859,300 |
| Jul 03 2024 | 37.55 | 0.86 | 2.34% | 36.76 | 37.62 | 36.59 | 4,216,600 |
| Jul 02 2024 | 36.69 | 0.04 | 0.11% | 36.70 | 36.70 | 35.81 | 4,215,900 |
| Jul 01 2024 | 36.65 | 0.46 | 1.27% | 36.25 | 36.70 | 35.70 | 4,979,600 |
| Jun 28 2024 | 36.19 | -2.13 | -5.56% | 38.09 | 38.40 | 35.26 | 16,760,200 |
| Jun 27 2024 | 38.32 | 0.37 | 0.97% | 38.02 | 38.58 | 37.80 | 4,801,100 |
| Jun 26 2024 | 37.95 | 0.19 | 0.50% | 37.46 | 38.20 | 37.29 | 7,997,400 |
| Jun 25 2024 | 37.76 | 0.17 | 0.45% | 37.55 | 38.24 | 37.01 | 5,179,400 |
