Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Dec 2022 |
USD |
11.55 |
11.55 |
11.55 |
11.55 |
11.55 |
+0.192 (+1.69%)
|
66 |
| 29 Dec 2022 |
USD |
11.358 |
11.358 |
11.358 |
11.358 |
11.358 |
+0.188 (+1.68%)
|
100 |
| 28 Dec 2022 |
USD |
11.17 |
11.17 |
11.17 |
11.17 |
11.17 |
+0.024 (+0.21%)
|
105 |
| 23 Dec 2022 |
USD |
11.148 |
11.1495 |
11.1464 |
11.1464 |
11.1464 |
+0.426 (+3.98%)
|
400 |
| 22 Dec 2022 |
USD |
10.7199 |
10.7199 |
10.7199 |
10.7199 |
10.7199 |
-0.495 (-4.41%)
|
133 |
| 20 Dec 2022 |
USD |
11.215 |
11.215 |
11.215 |
11.215 |
11.215 |
+0.045 (+0.40%)
|
50 |
| 19 Dec 2022 |
USD |
11.2 |
11.2 |
11.155 |
11.1699 |
11.1699 |
+0.015 (+0.13%)
|
1,000 |
| 16 Dec 2022 |
USD |
10.847 |
11.155 |
10.847 |
11.155 |
11.155 |
-0.256 (-2.24%)
|
215 |
| 15 Dec 2022 |
USD |
11.5 |
11.5 |
11.3507 |
11.4107 |
11.4107 |
-0.529 (-4.43%)
|
205 |
| 14 Dec 2022 |
USD |
11.94 |
11.94 |
11.94 |
11.94 |
11.94 |
+0.03 (+0.25%)
|
100 |
| 13 Dec 2022 |
USD |
11.9099 |
11.9099 |
11.9099 |
11.9099 |
11.9099 |
-0.03 (-0.25%)
|
40 |
| 12 Dec 2022 |
USD |
12.04 |
12.04 |
11.94 |
11.94 |
11.94 |
-0.425 (-3.44%)
|
66 |
| 9 Dec 2022 |
USD |
12.36 |
12.365 |
12.36 |
12.365 |
12.365 |
-0.301 (-2.38%)
|
235 |
| 8 Dec 2022 |
USD |
12.666 |
12.666 |
12.666 |
12.666 |
12.666 |
+0.661 (+5.51%)
|
100 |
| 7 Dec 2022 |
USD |
12.21 |
12.21 |
12.005 |
12.005 |
12.005 |
+0.373 (+3.21%)
|
312 |
| 6 Dec 2022 |
USD |
11.8999 |
11.8999 |
11.632 |
11.632 |
11.632 |
-0.328 (-2.74%)
|
229 |
| 5 Dec 2022 |
USD |
11.96 |
11.96 |
11.96 |
11.96 |
11.96 |
+0.21 (+1.79%)
|
500 |
| 2 Dec 2022 |
USD |
11.75 |
11.75 |
11.75 |
11.75 |
11.75 |
+0.01 (+0.09%)
|
39 |
| 1 Dec 2022 |
USD |
11.74 |
11.74 |
11.74 |
11.74 |
11.74 |
+0.328 (+2.87%)
|
80 |
| 30 Nov 2022 |
USD |
11.412 |
11.412 |
11.412 |
11.412 |
11.412 |
-0.473 (-3.98%)
|
79 |
| 29 Nov 2022 |
USD |
11.885 |
11.885 |
11.885 |
11.885 |
11.885 |
-0.035 (-0.29%)
|
133 |
| 25 Nov 2022 |
USD |
11.9199 |
11.9199 |
11.9199 |
11.9199 |
11.9199 |
+0.16 (+1.36%)
|
100 |
| 23 Nov 2022 |
USD |
11.825 |
11.825 |
11.76 |
11.76 |
11.76 |
-0.544 (-4.42%)
|
2,639 |
| 22 Nov 2022 |
USD |
12.304 |
12.304 |
12.304 |
12.304 |
12.304 |
+0.35 (+2.93%)
|
100 |
| 21 Nov 2022 |
USD |
11.98 |
11.998 |
11.9001 |
11.9542 |
11.9542 |
-0.441 (-3.56%)
|
964 |
| 18 Nov 2022 |
USD |
12.08 |
12.3952 |
11.83 |
12.3952 |
12.3952 |
+0.131 (+1.07%)
|
170 |
| 17 Nov 2022 |
USD |
12.28 |
12.28 |
12.012 |
12.264 |
12.264 |
-0.821 (-6.28%)
|
777 |
| 16 Nov 2022 |
USD |
13.0852 |
13.0852 |
13.0852 |
13.0852 |
13.0852 |
-0.28 (-2.09%)
|
700 |
| 15 Nov 2022 |
USD |
13.98 |
13.98 |
13.365 |
13.365 |
13.365 |
-1.102 (-7.62%)
|
5 |
| 14 Nov 2022 |
USD |
14.842 |
14.848 |
14.467 |
14.467 |
14.467 |
-1.181 (-7.55%)
|
2,388 |
