Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Feb 2024 |
USD |
2.84 |
3.3899 |
2.78 |
3.33 |
3.33 |
+0.559 (+20.19%)
|
48,433 |
| 26 Feb 2024 |
USD |
2.72 |
3.0294 |
2.72 |
2.7706 |
2.7706 |
-0.104 (-3.63%)
|
28,794 |
| 23 Feb 2024 |
USD |
2.64 |
3.2188 |
2.64 |
2.875 |
2.875 |
-0.084 (-2.85%)
|
38,451 |
| 22 Feb 2024 |
USD |
2.6506 |
2.9705 |
2.4708 |
2.9592 |
2.9592 |
+0.509 (+20.78%)
|
34,099 |
| 21 Feb 2024 |
USD |
1.83 |
3.23 |
1.66 |
2.45 |
2.45 |
+0.955 (+63.88%)
|
743,974 |
| 20 Feb 2024 |
USD |
1.57 |
1.58 |
1.495 |
1.495 |
1.495 |
-0.115 (-7.14%)
|
612 |
| 16 Feb 2024 |
USD |
1.73 |
1.73 |
1.6 |
1.61 |
1.61 |
-0.08 (-4.73%)
|
4,443 |
| 15 Feb 2024 |
USD |
1.732 |
1.732 |
1.66 |
1.69 |
1.69 |
+0.025 (+1.50%)
|
5,393 |
| 14 Feb 2024 |
USD |
1.535 |
1.665 |
1.535 |
1.665 |
1.665 |
+0.065 (+4.06%)
|
4,720 |
| 13 Feb 2024 |
USD |
1.642 |
1.67 |
1.59 |
1.6 |
1.6 |
-0.21 (-11.60%)
|
4,495 |
| 12 Feb 2024 |
USD |
1.6418 |
1.81 |
1.61 |
1.81 |
1.81 |
+0.22 (+13.84%)
|
7,245 |
| 9 Feb 2024 |
USD |
1.645 |
1.645 |
1.52 |
1.59 |
1.59 |
-0.035 (-2.15%)
|
5,387 |
| 8 Feb 2024 |
USD |
1.53 |
1.625 |
1.52 |
1.625 |
1.625 |
+0.12 (+7.97%)
|
1,280 |
| 7 Feb 2024 |
USD |
1.515 |
1.52 |
1.49 |
1.505 |
1.505 |
-0.035 (-2.27%)
|
795 |
| 6 Feb 2024 |
USD |
1.49 |
1.56 |
1.48 |
1.54 |
1.54 |
-0.01 (-0.65%)
|
794 |
| 5 Feb 2024 |
USD |
1.58 |
1.588 |
1.508 |
1.55 |
1.55 |
-0.05 (-3.13%)
|
2,164 |
| 2 Feb 2024 |
USD |
1.64 |
1.75 |
1.58 |
1.6 |
1.6 |
-0.09 (-5.33%)
|
1,899 |
| 1 Feb 2024 |
USD |
1.6986 |
1.6995 |
1.63 |
1.69 |
1.69 |
-0.1 (-5.59%)
|
1,493 |
| 31 Jan 2024 |
USD |
1.7 |
1.79 |
1.7 |
1.79 |
1.79 |
+0.04 (+2.29%)
|
1,784 |
| 30 Jan 2024 |
USD |
1.83 |
1.84 |
1.74 |
1.75 |
1.75 |
-0.04 (-2.23%)
|
1,822 |
| 29 Jan 2024 |
USD |
1.838 |
1.88 |
1.77 |
1.79 |
1.79 |
-0.05 (-2.72%)
|
2,278 |
| 26 Jan 2024 |
USD |
1.91 |
1.9588 |
1.83 |
1.84 |
1.84 |
-0.05 (-2.65%)
|
1,921 |
| 25 Jan 2024 |
USD |
1.9 |
1.94 |
1.888 |
1.89 |
1.89 |
-0.09 (-4.55%)
|
341 |
| 24 Jan 2024 |
USD |
2.08 |
2.08 |
1.96 |
1.98 |
1.98 |
-0.002 (-0.10%)
|
1,014 |
| 23 Jan 2024 |
USD |
2.05 |
2.05 |
1.9509 |
1.982 |
1.982 |
+0.042 (+2.16%)
|
2,273 |
| 22 Jan 2024 |
USD |
1.8788 |
1.98 |
1.8788 |
1.94 |
1.94 |
+0.11 (+6.01%)
|
4,063 |
| 19 Jan 2024 |
USD |
1.818 |
1.86 |
1.81 |
1.83 |
1.83 |
-0.02 (-1.08%)
|
674 |
| 18 Jan 2024 |
USD |
1.92 |
1.92 |
1.85 |
1.85 |
1.85 |
-0.089 (-4.59%)
|
2,638 |
| 17 Jan 2024 |
USD |
1.9806 |
2.02 |
1.938 |
1.9391 |
1.9391 |
-0.101 (-4.95%)
|
3,308 |
| 16 Jan 2024 |
USD |
2.0208 |
2.07 |
2.0208 |
2.04 |
2.04 |
-0.041 (-1.96%)
|
5,335 |
