Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Mar 2023 |
USD |
9.8479 |
9.99 |
9.672 |
9.688 |
9.688 |
-0.002 (-0.02%)
|
914 |
| 13 Mar 2023 |
USD |
9.5517 |
9.69 |
9.5 |
9.69 |
9.69 |
+0.077 (+0.80%)
|
900 |
| 10 Mar 2023 |
USD |
9.9069 |
9.9069 |
9.5605 |
9.613 |
9.613 |
-0.761 (-7.33%)
|
24,451 |
| 9 Mar 2023 |
USD |
10.85 |
10.85 |
10.3718 |
10.3736 |
10.3736 |
-0.215 (-2.03%)
|
2,940 |
| 8 Mar 2023 |
USD |
10.645 |
10.645 |
10.4716 |
10.5888 |
10.5888 |
-0.063 (-0.59%)
|
139 |
| 7 Mar 2023 |
USD |
10.6085 |
10.8367 |
10.6085 |
10.6521 |
10.6521 |
-0.428 (-3.86%)
|
483 |
| 6 Mar 2023 |
USD |
11.51 |
11.51 |
11.08 |
11.08 |
11.08 |
-0.759 (-6.41%)
|
621 |
| 2 Mar 2023 |
USD |
11.82 |
11.8393 |
11.82 |
11.8393 |
11.8393 |
-0.013 (-0.11%)
|
103 |
| 1 Mar 2023 |
USD |
12.13 |
12.13 |
11.845 |
11.8524 |
11.8524 |
-0.646 (-5.17%)
|
484 |
| 28 Feb 2023 |
USD |
13.2431 |
13.2431 |
11.928 |
12.4983 |
12.4983 |
-1.449 (-10.39%)
|
748 |
| 27 Feb 2023 |
USD |
13.9469 |
13.9469 |
13.9469 |
13.9469 |
13.9469 |
+0.108 (+0.78%)
|
2 |
| 24 Feb 2023 |
USD |
13.839 |
13.839 |
13.839 |
13.839 |
13.839 |
+0.47 (+3.52%)
|
100 |
| 22 Feb 2023 |
USD |
13.3688 |
13.3688 |
13.3688 |
13.3688 |
13.3688 |
-1.166 (-8.02%)
|
641 |
| 21 Feb 2023 |
USD |
16.36 |
16.36 |
14.535 |
14.535 |
14.535 |
-1.533 (-9.54%)
|
2,341 |
| 17 Feb 2023 |
USD |
15.595 |
16.068 |
15.595 |
16.068 |
16.068 |
+1.268 (+8.57%)
|
1,252 |
| 16 Feb 2023 |
USD |
16.2 |
16.2 |
14.605 |
14.8 |
14.8 |
+0.462 (+3.22%)
|
2,185 |
| 15 Feb 2023 |
USD |
13.92 |
14.338 |
13.92 |
14.338 |
14.338 |
+0.843 (+6.25%)
|
412 |
| 7 Feb 2023 |
USD |
13.495 |
13.495 |
13.495 |
13.495 |
13.495 |
-0.825 (-5.76%)
|
60 |
| 3 Feb 2023 |
USD |
14.32 |
14.32 |
14.32 |
14.32 |
14.32 |
-0.41 (-2.78%)
|
1 |
| 2 Feb 2023 |
USD |
14.73 |
14.73 |
14.73 |
14.73 |
14.73 |
+1.52 (+11.51%)
|
1,056 |
| 31 Jan 2023 |
USD |
13.21 |
13.21 |
13.21 |
13.21 |
13.21 |
+0.045 (+0.34%)
|
15 |
| 30 Jan 2023 |
USD |
13.165 |
13.165 |
13.165 |
13.165 |
13.165 |
-0.455 (-3.34%)
|
10 |
| 26 Jan 2023 |
USD |
13.62 |
13.62 |
13.62 |
13.62 |
13.62 |
+0.432 (+3.28%)
|
170 |
| 24 Jan 2023 |
USD |
13.43 |
13.43 |
13.188 |
13.188 |
13.188 |
-0.119 (-0.90%)
|
100 |
| 20 Jan 2023 |
USD |
13.3075 |
13.3075 |
13.3075 |
13.3075 |
13.3075 |
-0.31 (-2.28%)
|
38 |
| 18 Jan 2023 |
USD |
13.425 |
13.618 |
13.425 |
13.618 |
13.618 |
+0.138 (+1.02%)
|
841 |
| 13 Jan 2023 |
USD |
13.924 |
13.924 |
13.48 |
13.48 |
13.48 |
+0.3 (+2.28%)
|
501 |
| 9 Jan 2023 |
USD |
13.18 |
13.18 |
13.18 |
13.18 |
13.18 |
-0.281 (-2.09%)
|
210 |
| 6 Jan 2023 |
USD |
13.3 |
13.4607 |
12.647 |
13.4607 |
13.4607 |
+0.89 (+7.08%)
|
159 |
| 4 Jan 2023 |
USD |
12.5707 |
12.5707 |
12.5707 |
12.5707 |
12.5707 |
+1.021 (+8.84%)
|
101 |
