Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 May 2018 |
USD |
51.6 |
51.6 |
51.6 |
51.6 |
51.6 |
-0.26 (-0.50%)
|
0 |
1 May 2018 |
USD |
51.86 |
51.86 |
51.86 |
51.86 |
51.86 |
-0.48 (-0.92%)
|
0 |
30 Apr 2018 |
USD |
52.34 |
52.34 |
52.34 |
52.34 |
52.34 |
+0.14 (+0.27%)
|
0 |
27 Apr 2018 |
USD |
52.2 |
52.2 |
52.2 |
52.2 |
52.2 |
-0.08 (-0.15%)
|
0 |
26 Apr 2018 |
USD |
52.28 |
52.28 |
52.28 |
52.28 |
52.28 |
-2.24 (-4.11%)
|
0 |
25 Apr 2018 |
USD |
54.52 |
54.52 |
54.52 |
54.52 |
54.52 |
-0.06 (-0.11%)
|
0 |
24 Apr 2018 |
USD |
54.58 |
54.58 |
54.58 |
54.58 |
54.58 |
+0.33 (+0.61%)
|
5 |
23 Apr 2018 |
USD |
54.25 |
54.25 |
54.25 |
54.25 |
54.25 |
-0.12 (-0.22%)
|
0 |
20 Apr 2018 |
USD |
54.37 |
54.37 |
54.37 |
54.37 |
54.37 |
-0.71 (-1.29%)
|
0 |
19 Apr 2018 |
USD |
53.92 |
55.08 |
53.91 |
55.08 |
55.08 |
+0.01 (+0.02%)
|
2,101 |
18 Apr 2018 |
USD |
55.07 |
55.07 |
55.07 |
55.07 |
55.07 |
+1.34 (+2.49%)
|
0 |
17 Apr 2018 |
USD |
53.73 |
53.73 |
53.73 |
53.73 |
53.73 |
+0.55 (+1.03%)
|
0 |
16 Apr 2018 |
USD |
53.18 |
53.18 |
53.18 |
53.18 |
53.18 |
-0.98 (-1.81%)
|
0 |
13 Apr 2018 |
USD |
54.16 |
54.16 |
54.16 |
54.16 |
54.16 |
+0.57 (+1.06%)
|
220 |
12 Apr 2018 |
USD |
53.59 |
53.59 |
53.59 |
53.59 |
53.59 |
-0.83 (-1.53%)
|
0 |
11 Apr 2018 |
USD |
54.42 |
54.42 |
54.42 |
54.42 |
54.42 |
+1.94 (+3.70%)
|
0 |
10 Apr 2018 |
USD |
52.48 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.07 (+2.08%)
|
0 |
9 Apr 2018 |
USD |
51.41 |
51.41 |
51.41 |
51.41 |
51.41 |
-1.7 (-3.20%)
|
0 |
6 Apr 2018 |
USD |
53.11 |
53.11 |
53.11 |
53.11 |
53.11 |
+0.59 (+1.12%)
|
0 |
5 Apr 2018 |
USD |
52.52 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.72 (+1.39%)
|
0 |
4 Apr 2018 |
USD |
51.8 |
51.8 |
51.8 |
51.8 |
51.8 |
+1.13 (+2.23%)
|
0 |
3 Apr 2018 |
USD |
50.67 |
50.67 |
50.67 |
50.67 |
50.67 |
-1.32 (-2.54%)
|
0 |
29 Mar 2018 |
USD |
51.99 |
51.99 |
51.99 |
51.99 |
51.99 |
-1.16 (-2.18%)
|
0 |
28 Mar 2018 |
USD |
53.15 |
53.15 |
53.15 |
53.15 |
53.15 |
-1.11 (-2.05%)
|
0 |
27 Mar 2018 |
USD |
54.26 |
54.26 |
54.26 |
54.26 |
54.26 |
+1.31 (+2.47%)
|
0 |
26 Mar 2018 |
USD |
52.95 |
52.95 |
52.95 |
52.95 |
52.95 |
-0.35 (-0.66%)
|
0 |
23 Mar 2018 |
USD |
53.3 |
53.3 |
53.3 |
53.3 |
53.3 |
-1.09 (-2.00%)
|
46 |
22 Mar 2018 |
USD |
54.39 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.64 (+1.19%)
|
125 |
21 Mar 2018 |
USD |
53.75 |
53.75 |
53.75 |
53.75 |
53.75 |
+1.67 (+3.21%)
|
0 |
20 Mar 2018 |
USD |
52.08 |
52.08 |
52.08 |
52.08 |
52.08 |
+0.38 (+0.74%)
|
0 |