Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Mar 2024 |
USD |
2.5193 |
2.61 |
2.4 |
2.5913 |
2.5913 |
+0.151 (+6.20%)
|
3,839 |
| 22 Mar 2024 |
USD |
2.475 |
2.505 |
2.4 |
2.44 |
2.44 |
-0.065 (-2.59%)
|
4,110 |
| 21 Mar 2024 |
USD |
2.5372 |
2.6 |
2.5 |
2.505 |
2.505 |
-0.055 (-2.15%)
|
1,847 |
| 20 Mar 2024 |
USD |
2.41 |
2.56 |
2.41 |
2.56 |
2.56 |
+0.05 (+1.99%)
|
3,469 |
| 19 Mar 2024 |
USD |
2.43 |
2.56 |
2.43 |
2.51 |
2.51 |
+0.085 (+3.51%)
|
1,038 |
| 18 Mar 2024 |
USD |
2.463 |
2.58 |
2.4 |
2.425 |
2.425 |
-0.025 (-1.02%)
|
12,585 |
| 15 Mar 2024 |
USD |
2.344 |
2.5 |
2.34 |
2.45 |
2.45 |
+0.105 (+4.48%)
|
7,327 |
| 14 Mar 2024 |
USD |
2.153 |
2.3498 |
2.12 |
2.345 |
2.345 |
+0.065 (+2.85%)
|
6,596 |
| 13 Mar 2024 |
USD |
2.345 |
2.37 |
2.262 |
2.28 |
2.28 |
-0.088 (-3.71%)
|
10,333 |
| 12 Mar 2024 |
USD |
2.81 |
2.86 |
2.365 |
2.3678 |
2.3678 |
-0.422 (-15.13%)
|
20,414 |
| 11 Mar 2024 |
USD |
2.6 |
2.9599 |
2.59 |
2.79 |
2.79 |
-0.01 (-0.36%)
|
9,844 |
| 8 Mar 2024 |
USD |
2.772 |
2.82 |
2.67 |
2.8 |
2.8 |
0.0 (0.0%)
|
1,975 |
| 7 Mar 2024 |
USD |
2.725 |
2.88 |
2.34 |
2.8 |
2.8 |
-0.42 (-13.04%)
|
29,388 |
| 6 Mar 2024 |
USD |
3.72 |
3.72 |
3.16 |
3.22 |
3.22 |
-0.425 (-11.66%)
|
8,352 |
| 5 Mar 2024 |
USD |
3.0537 |
3.72 |
3 |
3.645 |
3.645 |
+0.3 (+8.97%)
|
25,255 |
| 4 Mar 2024 |
USD |
3.5 |
3.5 |
3.3 |
3.345 |
3.345 |
-0.085 (-2.48%)
|
952 |
| 1 Mar 2024 |
USD |
3.34 |
3.54 |
3.2213 |
3.43 |
3.43 |
+0.12 (+3.63%)
|
5,553 |
| 29 Feb 2024 |
USD |
3.37 |
3.37 |
3.21 |
3.31 |
3.31 |
-0.015 (-0.45%)
|
2,748 |
| 28 Feb 2024 |
USD |
3.252 |
3.6 |
3.15 |
3.325 |
3.325 |
-0.005 (-0.15%)
|
27,444 |
| 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 |
