Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jun 2023 |
USD |
7.4889 |
7.8501 |
7.4889 |
7.7991 |
7.7991 |
-0.179 (-2.24%)
|
611 |
| 28 Jun 2023 |
USD |
8.2882 |
8.2882 |
7.9778 |
7.9778 |
7.9778 |
-0.702 (-8.09%)
|
270 |
| 27 Jun 2023 |
USD |
9.03 |
9.03 |
8.525 |
8.68 |
8.68 |
-0.621 (-6.68%)
|
2,925 |
| 23 Jun 2023 |
USD |
9.31 |
9.31 |
9.3 |
9.301 |
9.301 |
-0.308 (-3.21%)
|
6,700 |
| 22 Jun 2023 |
USD |
9.578 |
9.609 |
9.576 |
9.609 |
9.609 |
-0.139 (-1.43%)
|
3,850 |
| 21 Jun 2023 |
USD |
9.748 |
9.7493 |
9.748 |
9.7482 |
9.7482 |
+0.36 (+3.84%)
|
1,700 |
| 20 Jun 2023 |
USD |
8.72 |
9.416 |
8.72 |
9.388 |
9.388 |
+0.987 (+11.75%)
|
4,166 |
| 16 Jun 2023 |
USD |
8.24 |
8.401 |
8.061 |
8.401 |
8.401 |
+0.316 (+3.91%)
|
16 |
| 15 Jun 2023 |
USD |
7.91 |
8.085 |
7.91 |
8.085 |
8.085 |
-0.004 (-0.04%)
|
101 |
| 14 Jun 2023 |
USD |
8.0886 |
8.0886 |
8.0886 |
8.0886 |
8.0886 |
-0.13 (-1.58%)
|
20 |
| 13 Jun 2023 |
USD |
8.3889 |
8.39 |
8.2181 |
8.2181 |
8.2181 |
-0.202 (-2.40%)
|
54 |
| 12 Jun 2023 |
USD |
8.4048 |
8.42 |
8.4048 |
8.42 |
8.42 |
+0.1 (+1.20%)
|
1 |
| 9 Jun 2023 |
USD |
8.32 |
8.32 |
8.32 |
8.32 |
8.32 |
-0.062 (-0.74%)
|
121 |
| 7 Jun 2023 |
USD |
8.172 |
8.382 |
8.172 |
8.382 |
8.382 |
+0.191 (+2.33%)
|
35 |
| 6 Jun 2023 |
USD |
8.191 |
8.191 |
8.191 |
8.191 |
8.191 |
+0.186 (+2.32%)
|
18 |
| 5 Jun 2023 |
USD |
7.938 |
8.0201 |
7.938 |
8.005 |
8.005 |
-0.397 (-4.72%)
|
36 |
| 31 May 2023 |
USD |
8.4015 |
8.4015 |
8.4015 |
8.4015 |
8.4015 |
+0.342 (+4.24%)
|
98 |
| 30 May 2023 |
USD |
8.25 |
8.45 |
8.06 |
8.06 |
8.06 |
-0.042 (-0.52%)
|
148 |
| 26 May 2023 |
USD |
8.1014 |
8.102 |
8.1014 |
8.102 |
8.102 |
-0.238 (-2.85%)
|
200 |
| 24 May 2023 |
USD |
8.73 |
8.73 |
8.3141 |
8.34 |
8.34 |
-0.579 (-6.49%)
|
121 |
| 23 May 2023 |
USD |
8.732 |
8.99 |
8.732 |
8.9186 |
8.9186 |
+0.429 (+5.05%)
|
557 |
| 22 May 2023 |
USD |
8.49 |
8.49 |
8.49 |
8.49 |
8.49 |
-0.16 (-1.85%)
|
1 |
| 19 May 2023 |
USD |
8.65 |
8.65 |
8.65 |
8.65 |
8.65 |
-0.13 (-1.48%)
|
53 |
| 18 May 2023 |
USD |
8.885 |
8.885 |
8.78 |
8.78 |
8.78 |
-0.111 (-1.24%)
|
1,100 |
| 17 May 2023 |
USD |
8.8905 |
8.8905 |
8.8905 |
8.8905 |
8.8905 |
-0.112 (-1.25%)
|
100 |
| 15 May 2023 |
USD |
8.99 |
9.0027 |
8.99 |
9.0027 |
9.0027 |
+0.243 (+2.77%)
|
502 |
| 12 May 2023 |
USD |
9.3791 |
9.3791 |
8.76 |
8.76 |
8.76 |
-0.88 (-9.13%)
|
338 |
| 10 May 2023 |
USD |
9.82 |
9.82 |
9.64 |
9.64 |
9.64 |
+0.748 (+8.42%)
|
14,105 |
| 5 May 2023 |
USD |
8.86 |
8.8916 |
8.81 |
8.8916 |
8.8916 |
+0.327 (+3.81%)
|
880 |
| 3 May 2023 |
USD |
8.43 |
8.568 |
8.43 |
8.565 |
8.565 |
+0.256 (+3.08%)
|
670 |
