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 May 2024 |
USD |
4.53 |
4.5498 |
4.182 |
4.3983 |
4.3983 |
+0.049 (+1.14%)
|
33,325 |
8 May 2024 |
USD |
4.308 |
4.92 |
4.28 |
4.3489 |
4.3489 |
-0.023 (-0.52%)
|
153,871 |
7 May 2024 |
USD |
3.935 |
4.57 |
3.93 |
4.3715 |
4.3715 |
+0.69 (+18.73%)
|
103,991 |
3 May 2024 |
USD |
3.18 |
3.9897 |
3.18 |
3.682 |
3.682 |
+0.334 (+9.98%)
|
164,929 |
2 May 2024 |
USD |
2.92 |
4.752 |
2.838 |
3.348 |
3.348 |
+1.453 (+76.68%)
|
653,112 |
1 May 2024 |
USD |
1.905 |
1.98 |
1.88 |
1.895 |
1.895 |
+0.045 (+2.43%)
|
7,683 |
30 Apr 2024 |
USD |
1.81 |
1.87 |
1.81 |
1.85 |
1.85 |
-0.058 (-3.05%)
|
630 |
29 Apr 2024 |
USD |
1.95 |
2.0283 |
1.9082 |
1.9082 |
1.9082 |
-0.032 (-1.64%)
|
2,113 |
26 Apr 2024 |
USD |
1.94 |
1.99 |
1.9376 |
1.94 |
1.94 |
-0.04 (-2.02%)
|
2,202 |
25 Apr 2024 |
USD |
2.095 |
2.15 |
1.97 |
1.98 |
1.98 |
-0.17 (-7.91%)
|
2,577 |
24 Apr 2024 |
USD |
2.2985 |
2.2985 |
2.15 |
2.15 |
2.15 |
-0.13 (-5.70%)
|
2,427 |
23 Apr 2024 |
USD |
2.2582 |
2.35 |
2.21 |
2.28 |
2.28 |
+0.08 (+3.64%)
|
3,156 |
22 Apr 2024 |
USD |
2.0179 |
2.2463 |
2.0179 |
2.2 |
2.2 |
+0.22 (+11.11%)
|
4,529 |
19 Apr 2024 |
USD |
1.77 |
1.99 |
1.77 |
1.98 |
1.98 |
+0.03 (+1.54%)
|
1,186 |
18 Apr 2024 |
USD |
1.8779 |
1.95 |
1.81 |
1.95 |
1.95 |
+0.01 (+0.52%)
|
907 |
17 Apr 2024 |
USD |
1.965 |
1.965 |
1.92 |
1.94 |
1.94 |
-0.02 (-1.02%)
|
375 |
16 Apr 2024 |
USD |
1.9398 |
2.0199 |
1.9 |
1.96 |
1.96 |
-0.105 (-5.08%)
|
1,401 |
15 Apr 2024 |
USD |
2.0499 |
2.07 |
2 |
2.065 |
2.065 |
+0.005 (+0.24%)
|
339 |
12 Apr 2024 |
USD |
2.16 |
2.16 |
2.06 |
2.06 |
2.06 |
-0.155 (-7.00%)
|
500 |
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 |