Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 May 2024 |
USD |
4.9947 |
5.028 |
4.63 |
4.69 |
4.69 |
-0.25 (-5.06%)
|
13,928 |
23 May 2024 |
USD |
5.0034 |
5.1498 |
4.8 |
4.94 |
4.94 |
-0.07 (-1.40%)
|
15,769 |
22 May 2024 |
USD |
5.2 |
5.33 |
5.01 |
5.01 |
5.01 |
-0.32 (-6.00%)
|
8,799 |
21 May 2024 |
USD |
5.7547 |
5.865 |
5.3182 |
5.33 |
5.33 |
-0.65 (-10.87%)
|
18,317 |
20 May 2024 |
USD |
5.6393 |
6.258 |
5.56 |
5.9798 |
5.9798 |
+0.342 (+6.06%)
|
26,788 |
17 May 2024 |
USD |
5.3714 |
5.8695 |
5.31 |
5.638 |
5.638 |
+0.21 (+3.86%)
|
29,857 |
16 May 2024 |
USD |
5.71 |
5.77 |
5.39 |
5.4283 |
5.4283 |
-0.207 (-3.67%)
|
21,819 |
15 May 2024 |
USD |
5.3097 |
5.84 |
5.2287 |
5.635 |
5.635 |
+0.425 (+8.16%)
|
55,570 |
14 May 2024 |
USD |
5.33 |
5.56 |
5.11 |
5.2097 |
5.2097 |
-0.29 (-5.28%)
|
33,484 |
13 May 2024 |
USD |
4.46 |
5.5198 |
4.31 |
5.5 |
5.5 |
+1.23 (+28.81%)
|
71,287 |
10 May 2024 |
USD |
4.392 |
4.48 |
4.2584 |
4.2698 |
4.2698 |
-0.129 (-2.92%)
|
11,240 |
9 May 2024 |
USD |
4.53 |
4.5498 |
4.182 |
4.3983 |
4.3983 |
+0.049 (+1.14%)
|
33,325 |
8 May 2024 |
USD |
4.308 |
4.92 |
4.28 |
4.3489 |
4.3489 |
-0.023 (-0.52%)
|
153,871 |
7 May 2024 |
USD |
3.935 |
4.57 |
3.93 |
4.3715 |
4.3715 |
+0.69 (+18.73%)
|
103,991 |
3 May 2024 |
USD |
3.18 |
3.9897 |
3.18 |
3.682 |
3.682 |
+0.334 (+9.98%)
|
164,929 |
2 May 2024 |
USD |
2.92 |
4.752 |
2.838 |
3.348 |
3.348 |
+1.453 (+76.68%)
|
653,112 |
1 May 2024 |
USD |
1.905 |
1.98 |
1.88 |
1.895 |
1.895 |
+0.045 (+2.43%)
|
7,683 |
30 Apr 2024 |
USD |
1.81 |
1.87 |
1.81 |
1.85 |
1.85 |
-0.058 (-3.05%)
|
630 |
29 Apr 2024 |
USD |
1.95 |
2.0283 |
1.9082 |
1.9082 |
1.9082 |
-0.032 (-1.64%)
|
2,113 |
26 Apr 2024 |
USD |
1.94 |
1.99 |
1.9376 |
1.94 |
1.94 |
-0.04 (-2.02%)
|
2,202 |
25 Apr 2024 |
USD |
2.095 |
2.15 |
1.97 |
1.98 |
1.98 |
-0.17 (-7.91%)
|
2,577 |
24 Apr 2024 |
USD |
2.2985 |
2.2985 |
2.15 |
2.15 |
2.15 |
-0.13 (-5.70%)
|
2,427 |
23 Apr 2024 |
USD |
2.2582 |
2.35 |
2.21 |
2.28 |
2.28 |
+0.08 (+3.64%)
|
3,156 |
22 Apr 2024 |
USD |
2.0179 |
2.2463 |
2.0179 |
2.2 |
2.2 |
+0.22 (+11.11%)
|
4,529 |
19 Apr 2024 |
USD |
1.77 |
1.99 |
1.77 |
1.98 |
1.98 |
+0.03 (+1.54%)
|
1,186 |
18 Apr 2024 |
USD |
1.8779 |
1.95 |
1.81 |
1.95 |
1.95 |
+0.01 (+0.52%)
|
907 |
17 Apr 2024 |
USD |
1.965 |
1.965 |
1.92 |
1.94 |
1.94 |
-0.02 (-1.02%)
|
375 |
16 Apr 2024 |
USD |
1.9398 |
2.0199 |
1.9 |
1.96 |
1.96 |
-0.105 (-5.08%)
|
1,401 |
15 Apr 2024 |
USD |
2.0499 |
2.07 |
2 |
2.065 |
2.065 |
+0.005 (+0.24%)
|
339 |
12 Apr 2024 |
USD |
2.16 |
2.16 |
2.06 |
2.06 |
2.06 |
-0.155 (-7.00%)
|
500 |