Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Mar 2022 |
USD |
42.325 |
42.325 |
42.325 |
42.325 |
42.325 |
-0.29 (-0.68%)
|
16 |
| 3 Mar 2022 |
USD |
42.615 |
42.615 |
42.615 |
42.615 |
42.615 |
+0.605 (+1.44%)
|
5 |
| 22 Feb 2022 |
USD |
42.01 |
42.01 |
42.01 |
42.01 |
42.01 |
-3.65 (-7.99%)
|
38 |
| 11 Feb 2022 |
USD |
45.66 |
45.66 |
45.66 |
45.66 |
45.66 |
-0.46 (-1.00%)
|
0 |
| 10 Feb 2022 |
USD |
46.12 |
46.12 |
46.12 |
46.12 |
46.12 |
+2.43 (+5.56%)
|
0 |
| 4 Feb 2022 |
USD |
43.6901 |
43.6901 |
43.6901 |
43.6901 |
43.6901 |
-0.536 (-1.21%)
|
25 |
| 28 Jan 2022 |
USD |
44.226 |
44.226 |
44.226 |
44.226 |
44.226 |
-2.214 (-4.77%)
|
1,061 |
| 25 Jan 2022 |
USD |
45.31 |
46.44 |
45.31 |
46.44 |
46.44 |
+1.882 (+4.22%)
|
37 |
| 24 Jan 2022 |
USD |
44.82 |
44.82 |
44.558 |
44.558 |
44.558 |
-4.282 (-8.77%)
|
35 |
| 18 Jan 2022 |
USD |
51.5407 |
51.5407 |
48.8 |
48.84 |
48.84 |
-1.795 (-3.54%)
|
108 |
| 11 Jan 2022 |
USD |
50.635 |
50.635 |
50.635 |
50.635 |
50.635 |
+0.86 (+1.73%)
|
152 |
| 7 Jan 2022 |
USD |
49.255 |
49.775 |
49.18 |
49.775 |
49.775 |
+1.445 (+2.99%)
|
103 |
| 5 Jan 2022 |
USD |
48.33 |
48.33 |
48.33 |
48.33 |
48.33 |
+1.23 (+2.61%)
|
19 |
| 4 Jan 2022 |
USD |
47.27 |
47.27 |
47.1 |
47.1 |
47.1 |
+1.96 (+4.34%)
|
147 |
| 31 Dec 2021 |
USD |
45.14 |
45.14 |
45.14 |
45.14 |
45.14 |
-0.11 (-0.24%)
|
20 |
| 22 Dec 2021 |
USD |
45.25 |
45.25 |
45.25 |
45.25 |
45.25 |
+4.996 (+12.41%)
|
30 |
| 15 Dec 2021 |
USD |
40.254 |
40.254 |
40.254 |
40.254 |
40.254 |
-0.871 (-2.12%)
|
13 |
| 13 Dec 2021 |
USD |
40.795 |
41.125 |
40.795 |
41.125 |
41.125 |
+1.053 (+2.63%)
|
176 |
| 10 Dec 2021 |
USD |
40.072 |
40.072 |
40.072 |
40.072 |
40.072 |
-1.352 (-3.26%)
|
37 |
| 8 Dec 2021 |
USD |
41.085 |
41.424 |
41.045 |
41.424 |
41.424 |
-1.116 (-2.62%)
|
215 |
| 7 Dec 2021 |
USD |
42.545 |
42.545 |
42.54 |
42.54 |
42.54 |
+0.42 (+1.00%)
|
201 |
| 2 Dec 2021 |
USD |
42.1201 |
42.1201 |
42.1201 |
42.1201 |
42.1201 |
-2.37 (-5.33%)
|
91 |
| 1 Dec 2021 |
USD |
44.026 |
44.49 |
44.026 |
44.49 |
44.49 |
+1.71 (+4.00%)
|
100 |
| 30 Nov 2021 |
USD |
42.78 |
42.78 |
42.78 |
42.78 |
42.78 |
-0.37 (-0.86%)
|
1 |
| 29 Nov 2021 |
USD |
44.17 |
44.17 |
43.15 |
43.15 |
43.15 |
-0.235 (-0.54%)
|
188 |
| 24 Nov 2021 |
USD |
43.385 |
43.385 |
43.385 |
43.385 |
43.385 |
+1.254 (+2.98%)
|
51 |
| 23 Nov 2021 |
USD |
42.424 |
42.85 |
42.131 |
42.131 |
42.131 |
+2.251 (+5.64%)
|
170 |
| 22 Nov 2021 |
USD |
39.8502 |
39.88 |
39.8502 |
39.88 |
39.88 |
+0.21 (+0.53%)
|
8 |
| 19 Nov 2021 |
USD |
39.6056 |
39.67 |
39.6056 |
39.67 |
39.67 |
-0.353 (-0.88%)
|
1 |
| 18 Nov 2021 |
USD |
40.0235 |
40.0235 |
40.0235 |
40.0235 |
40.0235 |
-0.836 (-2.04%)
|
100 |
