Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Aug 2023 |
USD |
5.185 |
5.19 |
5.185 |
5.19 |
5.19 |
-0.055 (-1.05%)
|
19 |
14 Aug 2023 |
USD |
5.289 |
5.289 |
5.245 |
5.245 |
5.245 |
-0.07 (-1.32%)
|
220 |
11 Aug 2023 |
USD |
5.565 |
5.565 |
5.311 |
5.315 |
5.315 |
-0.476 (-8.22%)
|
452 |
10 Aug 2023 |
USD |
5.958 |
5.958 |
5.7289 |
5.7912 |
5.7912 |
+0.076 (+1.33%)
|
310 |
9 Aug 2023 |
USD |
6.631 |
6.631 |
5.608 |
5.715 |
5.715 |
-1.413 (-19.82%)
|
3,705 |
8 Aug 2023 |
USD |
7.1283 |
7.1283 |
7.1275 |
7.1275 |
7.1275 |
-0.323 (-4.34%)
|
70 |
7 Aug 2023 |
USD |
7.34 |
7.4509 |
7.34 |
7.4509 |
7.4509 |
+0.072 (+0.98%)
|
3 |
4 Aug 2023 |
USD |
7.3988 |
7.466 |
7.37 |
7.3788 |
7.3788 |
+0.15 (+2.08%)
|
356 |
3 Aug 2023 |
USD |
7.2333 |
7.2333 |
7.2092 |
7.2288 |
7.2288 |
-0.053 (-0.73%)
|
1,180 |
2 Aug 2023 |
USD |
7.588 |
7.588 |
7.282 |
7.282 |
7.282 |
-0.588 (-7.47%)
|
401 |
1 Aug 2023 |
USD |
7.42 |
8.159 |
7.42 |
7.87 |
7.87 |
+0.94 (+13.56%)
|
13,265 |
31 Jul 2023 |
USD |
6.8319 |
6.97 |
6.8319 |
6.93 |
6.93 |
-0.013 (-0.18%)
|
331 |
28 Jul 2023 |
USD |
6.738 |
6.9518 |
6.738 |
6.9425 |
6.9425 |
-0.022 (-0.32%)
|
261 |
27 Jul 2023 |
USD |
6.965 |
6.965 |
6.965 |
6.965 |
6.965 |
-0.197 (-2.75%)
|
20 |
26 Jul 2023 |
USD |
7.17 |
7.2 |
7.162 |
7.162 |
7.162 |
+0.083 (+1.17%)
|
950 |
25 Jul 2023 |
USD |
7.29 |
7.29 |
7.079 |
7.079 |
7.079 |
-0.541 (-7.10%)
|
106 |
24 Jul 2023 |
USD |
7.545 |
7.62 |
7.5409 |
7.62 |
7.62 |
+0.135 (+1.80%)
|
830 |
21 Jul 2023 |
USD |
7.795 |
7.9125 |
7.09 |
7.485 |
7.485 |
+0.42 (+5.94%)
|
31,851 |
20 Jul 2023 |
USD |
7.0608 |
7.065 |
7.0608 |
7.065 |
7.065 |
+0.074 (+1.06%)
|
110 |
19 Jul 2023 |
USD |
7.218 |
7.218 |
6.991 |
6.991 |
6.991 |
-0.532 (-7.07%)
|
393 |
18 Jul 2023 |
USD |
7.5232 |
7.5232 |
7.5232 |
7.5232 |
7.5232 |
-0.057 (-0.75%)
|
4,588 |
13 Jul 2023 |
USD |
7.58 |
7.58 |
7.58 |
7.58 |
7.58 |
+0.34 (+4.70%)
|
300 |
12 Jul 2023 |
USD |
7.239 |
7.24 |
7.239 |
7.24 |
7.24 |
-0.136 (-1.84%)
|
1 |
11 Jul 2023 |
USD |
7.376 |
7.376 |
7.376 |
7.376 |
7.376 |
+0.167 (+2.31%)
|
10,070 |
10 Jul 2023 |
USD |
7.2093 |
7.2093 |
7.2093 |
7.2093 |
7.2093 |
+0.009 (+0.13%)
|
916 |
7 Jul 2023 |
USD |
6.9594 |
7.2 |
6.9594 |
7.2 |
7.2 |
+0.4 (+5.88%)
|
836 |
6 Jul 2023 |
USD |
6.982 |
6.982 |
6.792 |
6.8 |
6.8 |
-0.588 (-7.96%)
|
2,575 |
5 Jul 2023 |
USD |
7.388 |
7.388 |
7.388 |
7.388 |
7.388 |
-0.183 (-2.42%)
|
30 |
3 Jul 2023 |
USD |
7.66 |
7.66 |
7.475 |
7.5715 |
7.5715 |
+0.186 (+2.53%)
|
1,175 |
30 Jun 2023 |
USD |
7.385 |
7.385 |
7.385 |
7.385 |
7.385 |
-0.414 (-5.31%)
|
1,088 |