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 Apr 2024 |
USD |
2.23 |
2.23 |
2.18 |
2.215 |
2.215 |
-0.005 (-0.23%)
|
396 |
| 10 Apr 2024 |
USD |
2.23 |
2.23 |
2.2122 |
2.22 |
2.22 |
-0.025 (-1.11%)
|
82 |
| 9 Apr 2024 |
USD |
2.2784 |
2.34 |
2.245 |
2.245 |
2.245 |
-0.03 (-1.31%)
|
495 |
| 8 Apr 2024 |
USD |
2.25 |
2.36 |
2.22 |
2.2749 |
2.2749 |
-0.105 (-4.42%)
|
1,271 |
| 5 Apr 2024 |
USD |
2.238 |
2.38 |
2.238 |
2.38 |
2.38 |
+0.055 (+2.37%)
|
4,355 |
| 4 Apr 2024 |
USD |
2.2507 |
2.34 |
2.2408 |
2.325 |
2.325 |
+0.07 (+3.10%)
|
12,881 |
| 3 Apr 2024 |
USD |
2.1565 |
2.335 |
2.1565 |
2.255 |
2.255 |
+0.097 (+4.51%)
|
8,291 |
| 2 Apr 2024 |
USD |
2.2391 |
2.2685 |
2.1577 |
2.1577 |
2.1577 |
-0.404 (-15.78%)
|
3,695 |
| 28 Mar 2024 |
USD |
2.6755 |
2.69 |
2.4799 |
2.562 |
2.562 |
-0.028 (-1.08%)
|
7,125 |
| 27 Mar 2024 |
USD |
2.54 |
2.63 |
2.47 |
2.59 |
2.59 |
+0.1 (+4.02%)
|
1,087 |
| 26 Mar 2024 |
USD |
2.5688 |
2.5688 |
2.4678 |
2.49 |
2.49 |
-0.101 (-3.91%)
|
2,828 |
| 25 Mar 2024 |
USD |
2.5193 |
2.61 |
2.4 |
2.5913 |
2.5913 |
+0.151 (+6.20%)
|
3,839 |
| 22 Mar 2024 |
USD |
2.475 |
2.505 |
2.4 |
2.44 |
2.44 |
-0.065 (-2.59%)
|
4,110 |
| 21 Mar 2024 |
USD |
2.5372 |
2.6 |
2.5 |
2.505 |
2.505 |
-0.055 (-2.15%)
|
1,847 |
| 20 Mar 2024 |
USD |
2.41 |
2.56 |
2.41 |
2.56 |
2.56 |
+0.05 (+1.99%)
|
3,469 |
| 19 Mar 2024 |
USD |
2.43 |
2.56 |
2.43 |
2.51 |
2.51 |
+0.085 (+3.51%)
|
1,038 |
| 18 Mar 2024 |
USD |
2.463 |
2.58 |
2.4 |
2.425 |
2.425 |
-0.025 (-1.02%)
|
12,585 |
| 15 Mar 2024 |
USD |
2.344 |
2.5 |
2.34 |
2.45 |
2.45 |
+0.105 (+4.48%)
|
7,327 |
| 14 Mar 2024 |
USD |
2.153 |
2.3498 |
2.12 |
2.345 |
2.345 |
+0.065 (+2.85%)
|
6,596 |
| 13 Mar 2024 |
USD |
2.345 |
2.37 |
2.262 |
2.28 |
2.28 |
-0.088 (-3.71%)
|
10,333 |
| 12 Mar 2024 |
USD |
2.81 |
2.86 |
2.365 |
2.3678 |
2.3678 |
-0.422 (-15.13%)
|
20,414 |
| 11 Mar 2024 |
USD |
2.6 |
2.9599 |
2.59 |
2.79 |
2.79 |
-0.01 (-0.36%)
|
9,844 |
| 8 Mar 2024 |
USD |
2.772 |
2.82 |
2.67 |
2.8 |
2.8 |
0.0 (0.0%)
|
1,975 |
| 7 Mar 2024 |
USD |
2.725 |
2.88 |
2.34 |
2.8 |
2.8 |
-0.42 (-13.04%)
|
29,388 |
| 6 Mar 2024 |
USD |
3.72 |
3.72 |
3.16 |
3.22 |
3.22 |
-0.425 (-11.66%)
|
8,352 |
| 5 Mar 2024 |
USD |
3.0537 |
3.72 |
3 |
3.645 |
3.645 |
+0.3 (+8.97%)
|
25,255 |
| 4 Mar 2024 |
USD |
3.5 |
3.5 |
3.3 |
3.345 |
3.345 |
-0.085 (-2.48%)
|
952 |
| 1 Mar 2024 |
USD |
3.34 |
3.54 |
3.2213 |
3.43 |
3.43 |
+0.12 (+3.63%)
|
5,553 |
| 29 Feb 2024 |
USD |
3.37 |
3.37 |
3.21 |
3.31 |
3.31 |
-0.015 (-0.45%)
|
2,748 |
| 28 Feb 2024 |
USD |
3.252 |
3.6 |
3.15 |
3.325 |
3.325 |
-0.005 (-0.15%)
|
27,444 |
