Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Nov 2022 |
USD |
15.648 |
15.648 |
15.648 |
15.648 |
15.648 |
+0.861 (+5.82%)
|
5 |
| 10 Nov 2022 |
USD |
14.485 |
14.7868 |
14.485 |
14.7868 |
14.7868 |
+1.467 (+11.01%)
|
700 |
| 9 Nov 2022 |
USD |
15.5999 |
15.5999 |
13.3199 |
13.3199 |
13.3199 |
-7.295 (-35.39%)
|
199 |
| 2 Nov 2022 |
USD |
20.615 |
20.615 |
20.615 |
20.615 |
20.615 |
-0.58 (-2.74%)
|
60 |
| 1 Nov 2022 |
USD |
21.375 |
21.375 |
21.195 |
21.195 |
21.195 |
+0.185 (+0.88%)
|
40 |
| 28 Oct 2022 |
USD |
21.01 |
21.01 |
21.01 |
21.01 |
21.01 |
+1.675 (+8.66%)
|
25 |
| 25 Oct 2022 |
USD |
19.335 |
19.335 |
19.335 |
19.335 |
19.335 |
-0.905 (-4.47%)
|
30 |
| 17 Oct 2022 |
USD |
20.24 |
20.24 |
20.24 |
20.24 |
20.24 |
+0.3 (+1.50%)
|
100 |
| 13 Oct 2022 |
USD |
19.3546 |
20.045 |
19.3546 |
19.94 |
19.94 |
-0.587 (-2.86%)
|
612 |
| 23 Sep 2022 |
USD |
20.955 |
20.96 |
20.527 |
20.527 |
20.527 |
-1.294 (-5.93%)
|
410 |
| 21 Sep 2022 |
USD |
21.8207 |
21.8207 |
21.8207 |
21.8207 |
21.8207 |
+0.051 (+0.23%)
|
732 |
| 20 Sep 2022 |
USD |
21.77 |
21.77 |
21.77 |
21.77 |
21.77 |
-1.559 (-6.68%)
|
90 |
| 15 Sep 2022 |
USD |
23.3286 |
23.3286 |
23.3286 |
23.3286 |
23.3286 |
-1.466 (-5.91%)
|
100 |
| 12 Sep 2022 |
USD |
24.795 |
24.795 |
24.795 |
24.795 |
24.795 |
+2.528 (+11.35%)
|
100 |
| 6 Sep 2022 |
USD |
22.51 |
22.5147 |
22.267 |
22.267 |
22.267 |
-2.253 (-9.19%)
|
282 |
| 30 Aug 2022 |
USD |
24.225 |
24.52 |
24.225 |
24.52 |
24.52 |
-1.655 (-6.32%)
|
884 |
| 26 Aug 2022 |
USD |
26.472 |
26.472 |
26.175 |
26.175 |
26.175 |
-1.426 (-5.17%)
|
37 |
| 25 Aug 2022 |
USD |
27.6086 |
27.6086 |
27.6014 |
27.6014 |
27.6014 |
+0.346 (+1.27%)
|
134 |
| 24 Aug 2022 |
USD |
27.255 |
27.255 |
27.255 |
27.255 |
27.255 |
-0.121 (-0.44%)
|
30 |
| 22 Aug 2022 |
USD |
27.6301 |
27.6301 |
27.3756 |
27.3756 |
27.3756 |
-1.494 (-5.18%)
|
87 |
| 17 Aug 2022 |
USD |
28.825 |
28.87 |
28.825 |
28.87 |
28.87 |
-1 (-3.35%)
|
28 |
| 16 Aug 2022 |
USD |
29.872 |
29.872 |
29.8701 |
29.8701 |
29.8701 |
-0.069 (-0.23%)
|
200 |
| 11 Aug 2022 |
USD |
30.79 |
30.795 |
29.9393 |
29.9393 |
29.9393 |
-1.091 (-3.51%)
|
484 |
| 8 Aug 2022 |
USD |
31.03 |
31.03 |
31.03 |
31.03 |
31.03 |
-0.58 (-1.83%)
|
510 |
| 4 Aug 2022 |
USD |
31.63 |
31.63 |
31.61 |
31.61 |
31.61 |
+1.56 (+5.19%)
|
200 |
| 2 Aug 2022 |
USD |
27.61 |
30.05 |
27.61 |
30.05 |
30.05 |
-4.315 (-12.56%)
|
283 |
| 1 Aug 2022 |
USD |
34.295 |
34.365 |
34.295 |
34.365 |
34.365 |
-0.275 (-0.79%)
|
300 |
| 27 Jul 2022 |
USD |
34.16 |
34.64 |
34.16 |
34.64 |
34.64 |
+2.725 (+8.54%)
|
210 |
| 22 Jul 2022 |
USD |
31.915 |
31.915 |
31.915 |
31.915 |
31.915 |
+1.039 (+3.37%)
|
37 |
| 13 Jul 2022 |
USD |
30.876 |
30.876 |
30.876 |
30.876 |
30.876 |
-1.519 (-4.69%)
|
166 |
