Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 Mar 2018 |
USD |
51.7 |
51.7 |
51.7 |
51.7 |
51.7 |
-0.46 (-0.88%)
|
0 |
16 Mar 2018 |
USD |
52.16 |
52.16 |
52.16 |
52.16 |
52.16 |
-1.05 (-1.97%)
|
0 |
15 Mar 2018 |
USD |
53.21 |
53.21 |
53.21 |
53.21 |
53.21 |
+0.37 (+0.70%)
|
0 |
14 Mar 2018 |
USD |
52.84 |
52.84 |
52.84 |
52.84 |
52.84 |
+0.31 (+0.59%)
|
0 |
13 Mar 2018 |
USD |
52.53 |
52.53 |
52.53 |
52.53 |
52.53 |
+0.04 (+0.08%)
|
0 |
12 Mar 2018 |
USD |
52.49 |
52.49 |
52.49 |
52.49 |
52.49 |
+0.65 (+1.25%)
|
0 |
9 Mar 2018 |
USD |
51.84 |
51.84 |
51.84 |
51.84 |
51.84 |
+0.89 (+1.75%)
|
491 |
8 Mar 2018 |
USD |
50.95 |
50.95 |
50.95 |
50.95 |
50.95 |
+0.52 (+1.03%)
|
0 |
7 Mar 2018 |
USD |
50.43 |
50.43 |
50.43 |
50.43 |
50.43 |
-0.3 (-0.59%)
|
0 |
6 Mar 2018 |
USD |
50.73 |
50.73 |
50.73 |
50.73 |
50.73 |
+1.06 (+2.13%)
|
0 |
5 Mar 2018 |
USD |
49.67 |
49.67 |
49.67 |
49.67 |
49.67 |
+0.42 (+0.85%)
|
0 |
2 Mar 2018 |
USD |
49.25 |
49.25 |
49.25 |
49.25 |
49.25 |
-0.45 (-0.91%)
|
0 |
1 Mar 2018 |
USD |
49.7 |
49.7 |
49.7 |
49.7 |
49.7 |
-0.27 (-0.54%)
|
0 |
28 Feb 2018 |
USD |
49.97 |
49.97 |
49.97 |
49.97 |
49.97 |
+0.33 (+0.66%)
|
0 |
27 Feb 2018 |
USD |
49.64 |
49.64 |
49.64 |
49.64 |
49.64 |
+1.47 (+3.05%)
|
0 |
26 Feb 2018 |
USD |
48.17 |
48.17 |
48.17 |
48.17 |
48.17 |
-1.22 (-2.47%)
|
13 |
23 Feb 2018 |
USD |
49.39 |
49.39 |
49.39 |
49.39 |
49.39 |
-0.27 (-0.54%)
|
0 |
22 Feb 2018 |
USD |
49.66 |
49.66 |
49.66 |
49.66 |
49.66 |
+1.04 (+2.14%)
|
0 |
21 Feb 2018 |
USD |
48.62 |
48.62 |
48.62 |
48.62 |
48.62 |
-1.34 (-2.68%)
|
0 |
20 Feb 2018 |
USD |
49.96 |
49.96 |
49.96 |
49.96 |
49.96 |
0.0 (0.0%)
|
0 |
19 Feb 2018 |
USD |
49.96 |
49.96 |
49.96 |
49.96 |
49.96 |
+0.79 (+1.61%)
|
0 |
16 Feb 2018 |
USD |
49.17 |
49.17 |
49.17 |
49.17 |
49.17 |
+0.61 (+1.26%)
|
0 |
15 Feb 2018 |
USD |
48.56 |
48.56 |
48.56 |
48.56 |
48.56 |
+1.36 (+2.88%)
|
0 |
14 Feb 2018 |
USD |
47.2 |
47.2 |
47.2 |
47.2 |
47.2 |
+0.18 (+0.38%)
|
0 |
13 Feb 2018 |
USD |
47.02 |
47.02 |
47.02 |
47.02 |
47.02 |
+2.58 (+5.81%)
|
0 |
12 Feb 2018 |
USD |
44.44 |
44.44 |
44.44 |
44.44 |
44.44 |
-0.58 (-1.29%)
|
0 |
9 Feb 2018 |
USD |
45.02 |
45.02 |
45.02 |
45.02 |
45.02 |
-2.26 (-4.78%)
|
0 |
8 Feb 2018 |
USD |
47.28 |
47.28 |
47.28 |
47.28 |
47.28 |
+0.84 (+1.81%)
|
0 |
7 Feb 2018 |
USD |
46.44 |
46.44 |
46.44 |
46.44 |
46.44 |
+0.8 (+1.75%)
|
0 |
6 Feb 2018 |
USD |
45.64 |
45.64 |
45.64 |
45.64 |
45.64 |
-1.427 (-3.03%)
|
0 |