Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 May 2023 |
USD |
8.309 |
8.309 |
8.309 |
8.309 |
8.309 |
-0.751 (-8.29%)
|
500 |
| 28 Apr 2023 |
USD |
9.05 |
9.06 |
9.05 |
9.06 |
9.06 |
+0.169 (+1.90%)
|
150 |
| 27 Apr 2023 |
USD |
8.87 |
8.895 |
8.862 |
8.8909 |
8.8909 |
-0.171 (-1.89%)
|
271 |
| 26 Apr 2023 |
USD |
9.3 |
9.365 |
9.062 |
9.062 |
9.062 |
-0.949 (-9.48%)
|
452 |
| 25 Apr 2023 |
USD |
10.0113 |
10.0113 |
10.0113 |
10.0113 |
10.0113 |
-0.127 (-1.25%)
|
3 |
| 24 Apr 2023 |
USD |
9.9893 |
10.15 |
9.9893 |
10.138 |
10.138 |
-0.222 (-2.14%)
|
2,511 |
| 21 Apr 2023 |
USD |
10.36 |
10.36 |
10.36 |
10.36 |
10.36 |
+0.149 (+1.46%)
|
100 |
| 20 Apr 2023 |
USD |
10.44 |
10.55 |
10.211 |
10.211 |
10.211 |
-0.424 (-3.99%)
|
276 |
| 19 Apr 2023 |
USD |
10.868 |
10.868 |
10.4114 |
10.635 |
10.635 |
-0.131 (-1.21%)
|
433 |
| 18 Apr 2023 |
USD |
11.5508 |
11.5508 |
10.7511 |
10.7657 |
10.7657 |
-1.242 (-10.34%)
|
1,329 |
| 17 Apr 2023 |
USD |
11.5623 |
12.0075 |
11.5623 |
12.0075 |
12.0075 |
+0.287 (+2.45%)
|
240 |
| 14 Apr 2023 |
USD |
12.7 |
12.7 |
11.72 |
11.72 |
11.72 |
-0.54 (-4.40%)
|
365 |
| 13 Apr 2023 |
USD |
12.3 |
12.3 |
12.26 |
12.26 |
12.26 |
-0.33 (-2.62%)
|
366 |
| 12 Apr 2023 |
USD |
13 |
13.035 |
12.59 |
12.59 |
12.59 |
-0.641 (-4.85%)
|
2,104 |
| 11 Apr 2023 |
USD |
12.5005 |
13.4182 |
12.5005 |
13.2313 |
13.2313 |
+2.566 (+24.06%)
|
2,834 |
| 6 Apr 2023 |
USD |
10.3628 |
10.6654 |
10.3628 |
10.6654 |
10.6654 |
+0.538 (+5.32%)
|
119 |
| 5 Apr 2023 |
USD |
10.024 |
10.1269 |
10.024 |
10.1269 |
10.1269 |
+0.21 (+2.12%)
|
105 |
| 4 Apr 2023 |
USD |
9.89 |
9.948 |
9.89 |
9.917 |
9.917 |
+0.386 (+4.05%)
|
145 |
| 3 Apr 2023 |
USD |
10.299 |
10.299 |
9.5309 |
9.5309 |
9.5309 |
-0.864 (-8.31%)
|
915 |
| 31 Mar 2023 |
USD |
10.0928 |
10.395 |
9.8805 |
10.395 |
10.395 |
+0.213 (+2.09%)
|
4,729 |
| 30 Mar 2023 |
USD |
9.532 |
10.61 |
9.532 |
10.1824 |
10.1824 |
+0.933 (+10.09%)
|
7,295 |
| 29 Mar 2023 |
USD |
10.67 |
10.67 |
8.91 |
9.249 |
9.249 |
+0.411 (+4.65%)
|
34,222 |
| 28 Mar 2023 |
USD |
8.73 |
8.838 |
8.73 |
8.838 |
8.838 |
+0.18 (+2.08%)
|
200 |
| 27 Mar 2023 |
USD |
8.335 |
8.8 |
8.335 |
8.658 |
8.658 |
+0.609 (+7.56%)
|
4,819 |
| 24 Mar 2023 |
USD |
7.7788 |
8.075 |
7.7788 |
8.0493 |
8.0493 |
+0.149 (+1.89%)
|
2,743 |
| 23 Mar 2023 |
USD |
8.105 |
8.153 |
7.9 |
7.9001 |
7.9001 |
-0.35 (-4.24%)
|
1,622 |
| 21 Mar 2023 |
USD |
8.13 |
8.26 |
8.055 |
8.25 |
8.25 |
-0.009 (-0.11%)
|
2,507 |
| 20 Mar 2023 |
USD |
8.23 |
8.2593 |
8.23 |
8.2593 |
8.2593 |
-0.061 (-0.74%)
|
1,720 |
| 17 Mar 2023 |
USD |
9.05 |
9.05 |
8.3205 |
8.3205 |
8.3205 |
-1.345 (-13.91%)
|
1,328 |
| 15 Mar 2023 |
USD |
9.415 |
9.665 |
9.34 |
9.665 |
9.665 |
-0.023 (-0.24%)
|
362 |
