Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2022 |
USD |
31.795 |
32.395 |
31.795 |
32.395 |
32.395 |
+1.5 (+4.86%)
|
37 |
| 29 Jun 2022 |
USD |
31.045 |
31.045 |
30.695 |
30.895 |
30.895 |
-1.245 (-3.87%)
|
27 |
| 27 Jun 2022 |
USD |
32.14 |
32.14 |
32.14 |
32.14 |
32.14 |
-0.725 (-2.21%)
|
522 |
| 24 Jun 2022 |
USD |
32.865 |
32.865 |
32.865 |
32.865 |
32.865 |
+3.685 (+12.63%)
|
45 |
| 21 Jun 2022 |
USD |
29.021 |
29.18 |
29.02 |
29.18 |
29.18 |
+0.77 (+2.71%)
|
271 |
| 17 Jun 2022 |
USD |
28.41 |
28.41 |
28.41 |
28.41 |
28.41 |
+1.38 (+5.11%)
|
222 |
| 16 Jun 2022 |
USD |
27.03 |
27.03 |
27.03 |
27.03 |
27.03 |
-0.983 (-3.51%)
|
230 |
| 15 Jun 2022 |
USD |
28.013 |
28.013 |
28.013 |
28.013 |
28.013 |
+0.391 (+1.42%)
|
2 |
| 14 Jun 2022 |
USD |
27.622 |
27.622 |
27.622 |
27.622 |
27.622 |
-1.423 (-4.90%)
|
87 |
| 13 Jun 2022 |
USD |
29.045 |
29.045 |
29.045 |
29.045 |
29.045 |
-0.9 (-3.01%)
|
87 |
| 10 Jun 2022 |
USD |
29.945 |
29.945 |
29.945 |
29.945 |
29.945 |
-1.96 (-6.14%)
|
5 |
| 1 Jun 2022 |
USD |
31.905 |
31.905 |
31.905 |
31.905 |
31.905 |
-1.578 (-4.71%)
|
45 |
| 31 May 2022 |
USD |
34.02 |
34.02 |
33.458 |
33.4828 |
33.4828 |
-1.406 (-4.03%)
|
517 |
| 27 May 2022 |
USD |
31.82 |
34.92 |
31.785 |
34.8892 |
34.8892 |
+1.571 (+4.72%)
|
700 |
| 26 May 2022 |
USD |
33.874 |
33.874 |
33.318 |
33.318 |
33.318 |
+0.318 (+0.96%)
|
70 |
| 25 May 2022 |
USD |
33.1789 |
33.1789 |
33 |
33 |
33 |
-0.395 (-1.18%)
|
698 |
| 24 May 2022 |
USD |
33.635 |
33.635 |
33.395 |
33.395 |
33.395 |
-4.76 (-12.48%)
|
273 |
| 23 May 2022 |
USD |
38.902 |
39.958 |
37.082 |
38.155 |
38.155 |
+3.28 (+9.41%)
|
4,794 |
| 20 May 2022 |
USD |
33.91 |
36.825 |
33.58 |
34.875 |
34.875 |
+3.137 (+9.88%)
|
3,982 |
| 19 May 2022 |
USD |
32.11 |
32.11 |
31.738 |
31.738 |
31.738 |
+2.786 (+9.62%)
|
143 |
| 13 May 2022 |
USD |
28.952 |
28.952 |
28.952 |
28.952 |
28.952 |
-3.898 (-11.87%)
|
305 |
| 5 May 2022 |
USD |
32.85 |
32.85 |
32.85 |
32.85 |
32.85 |
-1 (-2.95%)
|
10 |
| 29 Apr 2022 |
USD |
33.85 |
33.85 |
33.85 |
33.85 |
33.85 |
-4.92 (-12.69%)
|
34 |
| 22 Apr 2022 |
USD |
38.77 |
38.77 |
38.77 |
38.77 |
38.77 |
-5.14 (-11.71%)
|
1 |
| 5 Apr 2022 |
USD |
43.86 |
43.91 |
43.86 |
43.91 |
43.91 |
+0.08 (+0.18%)
|
1 |
| 29 Mar 2022 |
USD |
43.83 |
43.83 |
43.83 |
43.83 |
43.83 |
+1.95 (+4.66%)
|
46 |
| 22 Mar 2022 |
USD |
41.88 |
41.88 |
41.88 |
41.88 |
41.88 |
+1.924 (+4.82%)
|
33 |
| 18 Mar 2022 |
USD |
39.956 |
39.956 |
39.956 |
39.956 |
39.956 |
+1.289 (+3.33%)
|
2 |
| 16 Mar 2022 |
USD |
38.667 |
38.667 |
38.667 |
38.667 |
38.667 |
-1.948 (-4.80%)
|
400 |
| 10 Mar 2022 |
USD |
40.615 |
40.615 |
40.615 |
40.615 |
40.615 |
-1.71 (-4.04%)
|
16 |
