Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Nov 2021 |
USD |
40.85 |
40.859 |
40.85 |
40.859 |
40.859 |
-0.303 (-0.74%)
|
9,681 |
| 16 Nov 2021 |
USD |
39.0005 |
41.162 |
39.0005 |
41.162 |
41.162 |
+3.472 (+9.21%)
|
157 |
| 15 Nov 2021 |
USD |
37.69 |
37.69 |
37.69 |
37.69 |
37.69 |
+0.414 (+1.11%)
|
71 |
| 12 Nov 2021 |
USD |
37.276 |
37.276 |
37.276 |
37.276 |
37.276 |
+1.731 (+4.87%)
|
187 |
| 10 Nov 2021 |
USD |
35.545 |
35.545 |
35.545 |
35.545 |
35.545 |
-0.105 (-0.29%)
|
113 |
| 9 Nov 2021 |
USD |
35.65 |
35.65 |
35.65 |
35.65 |
35.65 |
+2.328 (+6.99%)
|
30 |
| 8 Nov 2021 |
USD |
33.425 |
33.425 |
33.322 |
33.322 |
33.322 |
+2.554 (+8.30%)
|
102 |
| 5 Nov 2021 |
USD |
40 |
40.03 |
30.62 |
30.768 |
30.768 |
-19.087 (-38.29%)
|
719 |
| 1 Nov 2021 |
USD |
49.995 |
49.995 |
49.855 |
49.855 |
49.855 |
+2.14 (+4.48%)
|
339 |
| 29 Oct 2021 |
USD |
47.715 |
47.715 |
47.715 |
47.715 |
47.715 |
-2.665 (-5.29%)
|
15 |
| 27 Oct 2021 |
USD |
50.38 |
50.38 |
50.38 |
50.38 |
50.38 |
+0.38 (+0.76%)
|
257 |
| 25 Oct 2021 |
USD |
49.945 |
50 |
49.945 |
50 |
50 |
-0.595 (-1.18%)
|
29 |
| 18 Oct 2021 |
USD |
50.595 |
50.595 |
50.595 |
50.595 |
50.595 |
-1.395 (-2.68%)
|
2 |
| 14 Oct 2021 |
USD |
51.87 |
51.99 |
51.85 |
51.99 |
51.99 |
+0.18 (+0.35%)
|
8 |
| 12 Oct 2021 |
USD |
50.9235 |
51.81 |
50.9235 |
51.81 |
51.81 |
-0.38 (-0.73%)
|
112 |
| 11 Oct 2021 |
USD |
52.19 |
52.19 |
52.19 |
52.19 |
52.19 |
+1.41 (+2.78%)
|
5 |
| 30 Sep 2021 |
USD |
50.78 |
50.78 |
50.78 |
50.78 |
50.78 |
-3.467 (-6.39%)
|
1 |
| 21 Sep 2021 |
USD |
54.247 |
54.247 |
54.247 |
54.247 |
54.247 |
-3.403 (-5.90%)
|
15 |
| 14 Sep 2021 |
USD |
57.6752 |
57.6752 |
57.65 |
57.65 |
57.65 |
-6.513 (-10.15%)
|
64 |
| 30 Aug 2021 |
USD |
64.1625 |
64.1625 |
64.1625 |
64.1625 |
64.1625 |
+2.587 (+4.20%)
|
20 |
| 19 Aug 2021 |
USD |
61.575 |
61.575 |
61.575 |
61.575 |
61.575 |
+0.282 (+0.46%)
|
1 |
| 17 Aug 2021 |
USD |
59.1835 |
61.293 |
59.1835 |
61.293 |
61.293 |
+0.703 (+1.16%)
|
84 |
| 16 Aug 2021 |
USD |
60.59 |
60.59 |
60.59 |
60.59 |
60.59 |
+0.55 (+0.92%)
|
17 |
| 11 Aug 2021 |
USD |
60.04 |
60.04 |
60.04 |
60.04 |
60.04 |
+0.285 (+0.48%)
|
30 |
| 10 Aug 2021 |
USD |
59.623 |
59.755 |
59.623 |
59.755 |
59.755 |
-4.24 (-6.63%)
|
120 |
| 3 Aug 2021 |
USD |
63.995 |
64.0432 |
63.995 |
63.995 |
63.995 |
+3.095 (+5.08%)
|
188 |
| 30 Jul 2021 |
USD |
60.9 |
60.9 |
60.9 |
60.9 |
60.9 |
-5.225 (-7.90%)
|
40 |
| 29 Jul 2021 |
USD |
67.44 |
67.44 |
66.125 |
66.125 |
66.125 |
+2.265 (+3.55%)
|
225 |
| 26 Jul 2021 |
USD |
63.86 |
63.86 |
63.86 |
63.86 |
63.86 |
-0.12 (-0.19%)
|
137 |
| 21 Jul 2021 |
USD |
63.96 |
63.98 |
63.96 |
63.98 |
63.98 |
-0.89 (-1.37%)
|
1 |
