Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jul 2021 |
USD |
64.71 |
64.87 |
64.71 |
64.87 |
64.87 |
+1.705 (+2.70%)
|
93 |
| 19 Jul 2021 |
USD |
63.165 |
63.165 |
63.165 |
63.165 |
63.165 |
+4.365 (+7.42%)
|
20 |
| 14 Jul 2021 |
USD |
58.8 |
58.8 |
58.8 |
58.8 |
58.8 |
-0.197 (-0.33%)
|
18 |
| 8 Jul 2021 |
USD |
59.34 |
59.34 |
58.9965 |
58.9965 |
58.9965 |
-4.494 (-7.08%)
|
38 |
| 6 Jul 2021 |
USD |
63.37 |
63.49 |
63.37 |
63.49 |
63.49 |
-0.075 (-0.12%)
|
1 |
| 1 Jul 2021 |
USD |
63.565 |
63.565 |
63.565 |
63.565 |
63.565 |
+0.455 (+0.72%)
|
47 |
| 25 Jun 2021 |
USD |
63.05 |
63.11 |
63.05 |
63.11 |
63.11 |
+1.1 (+1.77%)
|
49 |
| 24 Jun 2021 |
USD |
62.01 |
62.01 |
62.01 |
62.01 |
62.01 |
+2.615 (+4.40%)
|
100 |
| 22 Jun 2021 |
USD |
59.395 |
59.395 |
59.395 |
59.395 |
59.395 |
-1.895 (-3.09%)
|
30 |
| 14 Jun 2021 |
USD |
61.915 |
62.12 |
61.0171 |
61.29 |
61.29 |
-1.99 (-3.14%)
|
562 |
| 11 Jun 2021 |
USD |
63.57 |
63.57 |
63.28 |
63.28 |
63.28 |
-1.157 (-1.80%)
|
422 |
| 9 Jun 2021 |
USD |
64.4375 |
64.4375 |
64.4375 |
64.4375 |
64.4375 |
-1.272 (-1.94%)
|
215 |
| 8 Jun 2021 |
USD |
65.7 |
65.71 |
65.7 |
65.71 |
65.71 |
+0.315 (+0.48%)
|
108 |
| 7 Jun 2021 |
USD |
65.5 |
65.5 |
65.395 |
65.395 |
65.395 |
+1.518 (+2.38%)
|
239 |
| 4 Jun 2021 |
USD |
63.8765 |
63.8765 |
63.8765 |
63.8765 |
63.8765 |
+3.377 (+5.58%)
|
641 |
| 28 May 2021 |
USD |
61.31 |
61.31 |
60.5 |
60.5 |
60.5 |
+3.44 (+6.03%)
|
126 |
| 24 May 2021 |
USD |
57.06 |
57.06 |
57.06 |
57.06 |
57.06 |
-3.845 (-6.31%)
|
1 |
| 17 May 2021 |
USD |
60.905 |
60.905 |
60.905 |
60.905 |
60.905 |
+2.538 (+4.35%)
|
24 |
| 11 May 2021 |
USD |
59.12 |
59.12 |
58.3665 |
58.3665 |
58.3665 |
-2.233 (-3.69%)
|
350 |
| 4 May 2021 |
USD |
60.6 |
60.6 |
60.6 |
60.6 |
60.6 |
-0.901 (-1.46%)
|
20 |
| 30 Apr 2021 |
USD |
61.5007 |
61.5007 |
61.5007 |
61.5007 |
61.5007 |
-1.799 (-2.84%)
|
93 |
| 28 Apr 2021 |
USD |
63.3 |
63.3 |
63.3 |
63.3 |
63.3 |
+0.1 (+0.16%)
|
11 |
| 26 Apr 2021 |
USD |
63.2 |
63.2 |
63.2 |
63.2 |
63.2 |
-0.3 (-0.47%)
|
36 |
| 22 Apr 2021 |
USD |
62.29 |
63.5 |
62.29 |
63.5 |
63.5 |
-1.9 (-2.91%)
|
1,059 |
| 21 Apr 2021 |
USD |
65.4 |
65.4 |
65.4 |
65.4 |
65.4 |
-5.485 (-7.74%)
|
79 |
| 19 Apr 2021 |
USD |
73.87 |
73.87 |
69.91 |
70.885 |
70.885 |
-4.105 (-5.47%)
|
158 |
| 16 Apr 2021 |
USD |
74.99 |
74.99 |
74.99 |
74.99 |
74.99 |
+0.15 (+0.20%)
|
1 |
| 14 Apr 2021 |
USD |
74.815 |
74.84 |
74.815 |
74.84 |
74.84 |
+1.895 (+2.60%)
|
1 |
| 13 Apr 2021 |
USD |
74.9697 |
74.9697 |
72.945 |
72.945 |
72.945 |
-3.43 (-4.49%)
|
938 |
| 12 Apr 2021 |
USD |
77 |
77.78 |
76.375 |
76.375 |
76.375 |
+1.135 (+1.51%)
|
182 |
