Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2021 |
USD |
75.24 |
75.24 |
75.24 |
75.24 |
75.24 |
-1.421 (-1.85%)
|
1 |
| 8 Apr 2021 |
USD |
76.6611 |
76.6611 |
76.6611 |
76.6611 |
76.6611 |
-3.654 (-4.55%)
|
55 |
| 7 Apr 2021 |
USD |
80.495 |
80.495 |
80.315 |
80.315 |
80.315 |
+0.495 (+0.62%)
|
243 |
| 1 Apr 2021 |
USD |
80.735 |
80.94 |
79.82 |
79.82 |
79.82 |
-15.05 (-15.86%)
|
278 |
| 22 Mar 2021 |
USD |
92.11 |
94.87 |
92.11 |
94.87 |
94.87 |
+5.123 (+5.71%)
|
705 |
| 19 Mar 2021 |
USD |
89.7465 |
89.7465 |
89.7465 |
89.7465 |
89.7465 |
-1.794 (-1.96%)
|
10 |
| 15 Mar 2021 |
USD |
90.535 |
91.54 |
90.535 |
91.54 |
91.54 |
-2.08 (-2.22%)
|
18 |
| 11 Mar 2021 |
USD |
93.62 |
93.62 |
93.62 |
93.62 |
93.62 |
+6.87 (+7.92%)
|
69 |
| 5 Mar 2021 |
USD |
86.75 |
86.75 |
86.75 |
86.75 |
86.75 |
-5.18 (-5.63%)
|
7 |
| 23 Feb 2021 |
USD |
91.93 |
91.93 |
91.93 |
91.93 |
91.93 |
-9.62 (-9.47%)
|
327 |
| 22 Feb 2021 |
USD |
101.55 |
101.55 |
101.55 |
101.55 |
101.55 |
-4.525 (-4.27%)
|
647 |
| 19 Feb 2021 |
USD |
106.45 |
106.45 |
106.075 |
106.075 |
106.075 |
-15.045 (-12.42%)
|
24 |
| 11 Feb 2021 |
USD |
121.12 |
121.12 |
121.12 |
121.12 |
121.12 |
+3.315 (+2.81%)
|
38 |
| 10 Feb 2021 |
USD |
117.805 |
117.805 |
117.805 |
117.805 |
117.805 |
+4.095 (+3.60%)
|
100 |
| 2 Feb 2021 |
USD |
113.71 |
113.71 |
113.71 |
113.71 |
113.71 |
+3.095 (+2.80%)
|
100 |
| 26 Jan 2021 |
USD |
110.615 |
110.615 |
110.615 |
110.615 |
110.615 |
+4.952 (+4.69%)
|
14 |
| 25 Jan 2021 |
USD |
105.6635 |
105.6635 |
105.6635 |
105.6635 |
105.6635 |
-2.837 (-2.61%)
|
64 |
| 14 Jan 2021 |
USD |
108.5 |
108.5 |
108.5 |
108.5 |
108.5 |
+7.947 (+7.90%)
|
650 |
| 11 Jan 2021 |
USD |
100.553 |
100.553 |
100.553 |
100.553 |
100.553 |
+19.493 (+24.05%)
|
14 |
| 18 Nov 2020 |
USD |
81.06 |
81.06 |
81.06 |
81.06 |
81.06 |
-13.51 (-14.29%)
|
95 |
| 28 Oct 2020 |
USD |
93.56 |
95.3 |
93.56 |
94.57 |
94.57 |
-1.14 (-1.19%)
|
7,895 |
| 27 Oct 2020 |
USD |
95.71 |
95.71 |
95.71 |
95.71 |
95.71 |
-13.564 (-12.41%)
|
5,491 |
| 9 Oct 2020 |
USD |
109.2738 |
109.2738 |
109.2738 |
109.2738 |
109.2738 |
-3.726 (-3.30%)
|
314 |
| 7 Oct 2020 |
USD |
113 |
113 |
113 |
113 |
113 |
+1.17 (+1.05%)
|
499 |
| 6 Oct 2020 |
USD |
111.83 |
111.83 |
111.83 |
111.83 |
111.83 |
+60.23 (+116.72%)
|
100 |
| 2 Sep 2020 |
USD |
51.6 |
51.6 |
39.91 |
51.6 |
51.6 |
-58.81 (-53.27%)
|
4 |
| 31 Jul 2020 |
USD |
108.3713 |
110.41 |
108.3713 |
110.41 |
110.41 |
+16.71 (+17.83%)
|
25,243 |
| 8 Jul 2020 |
USD |
93.7 |
93.7 |
93.7 |
93.7 |
93.7 |
+11.167 (+13.53%)
|
773 |
| 22 May 2020 |
USD |
82.5326 |
82.5326 |
82.5326 |
82.5326 |
82.5326 |
+1.433 (+1.77%)
|
321 |
| 13 May 2020 |
USD |
81.1 |
81.1 |
81.1 |
81.1 |
81.1 |
+24.682 (+43.75%)
|
310 |
