Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Dec 2023 |
USD |
2.4513 |
2.452 |
2.435 |
2.435 |
2.435 |
-0.025 (-1.02%)
|
296 |
| 22 Dec 2023 |
USD |
2.43 |
2.48 |
2.43 |
2.46 |
2.46 |
+0.17 (+7.42%)
|
2,964 |
| 21 Dec 2023 |
USD |
2.3 |
2.31 |
2.25 |
2.29 |
2.29 |
-0.04 (-1.72%)
|
1,471 |
| 20 Dec 2023 |
USD |
2.449 |
2.45 |
2.32 |
2.33 |
2.33 |
-0.09 (-3.72%)
|
1,594 |
| 19 Dec 2023 |
USD |
2.3 |
2.54 |
2.3 |
2.42 |
2.42 |
+0.03 (+1.26%)
|
2,303 |
| 18 Dec 2023 |
USD |
2.33 |
2.39 |
2.26 |
2.39 |
2.39 |
-0.05 (-2.05%)
|
1,486 |
| 15 Dec 2023 |
USD |
2.59 |
2.59 |
2.44 |
2.44 |
2.44 |
-0.13 (-5.06%)
|
965 |
| 14 Dec 2023 |
USD |
2.345 |
2.69 |
2.345 |
2.57 |
2.57 |
+0.56 (+27.86%)
|
2,563 |
| 13 Dec 2023 |
USD |
2.11 |
2.11 |
2.01 |
2.01 |
2.01 |
-0.05 (-2.43%)
|
3,305 |
| 12 Dec 2023 |
USD |
2.1 |
2.1 |
2.05 |
2.06 |
2.06 |
-0.159 (-7.16%)
|
379 |
| 11 Dec 2023 |
USD |
2.43 |
2.47 |
2.21 |
2.2188 |
2.2188 |
-0.271 (-10.89%)
|
3,341 |
| 8 Dec 2023 |
USD |
2.37 |
2.581 |
2.37 |
2.49 |
2.49 |
+0.04 (+1.63%)
|
363 |
| 7 Dec 2023 |
USD |
2.52 |
2.5501 |
2.45 |
2.45 |
2.45 |
-0.185 (-7.02%)
|
430 |
| 6 Dec 2023 |
USD |
2.41 |
2.65 |
2.41 |
2.635 |
2.635 |
+0.155 (+6.25%)
|
2,091 |
| 5 Dec 2023 |
USD |
2.56 |
2.56 |
2.48 |
2.48 |
2.48 |
-0.04 (-1.59%)
|
451 |
| 4 Dec 2023 |
USD |
2.435 |
2.659 |
2.36 |
2.52 |
2.52 |
+0.159 (+6.75%)
|
3,082 |
| 1 Dec 2023 |
USD |
2.1 |
2.3607 |
2.1 |
2.3607 |
2.3607 |
+0.131 (+5.86%)
|
283 |
| 30 Nov 2023 |
USD |
2.14 |
2.34 |
2.14 |
2.23 |
2.23 |
+0.02 (+0.90%)
|
10,359 |
| 29 Nov 2023 |
USD |
2.05 |
2.33 |
2.05 |
2.21 |
2.21 |
+0.22 (+11.06%)
|
4,231 |
| 28 Nov 2023 |
USD |
2.07 |
2.08 |
1.965 |
1.99 |
1.99 |
-0.04 (-1.97%)
|
6,937 |
| 27 Nov 2023 |
USD |
2.02 |
2.07 |
2.02 |
2.03 |
2.03 |
-0.07 (-3.33%)
|
802 |
| 24 Nov 2023 |
USD |
2 |
2.15 |
2 |
2.1 |
2.1 |
+0.059 (+2.89%)
|
4,995 |
| 22 Nov 2023 |
USD |
2.05 |
2.09 |
2.0411 |
2.0411 |
2.0411 |
-0.109 (-5.07%)
|
432 |
| 21 Nov 2023 |
USD |
2.05 |
2.15 |
2.05 |
2.15 |
2.15 |
+0.06 (+2.87%)
|
166 |
| 20 Nov 2023 |
USD |
1.9806 |
2.09 |
1.95 |
2.09 |
2.09 |
+0.13 (+6.63%)
|
2,886 |
| 17 Nov 2023 |
USD |
1.9107 |
1.98 |
1.9107 |
1.96 |
1.96 |
-0.16 (-7.55%)
|
2,538 |
| 16 Nov 2023 |
USD |
2.35 |
2.35 |
2.04 |
2.12 |
2.12 |
-0.142 (-6.28%)
|
6,057 |
| 15 Nov 2023 |
USD |
2.18 |
2.43 |
2.18 |
2.262 |
2.262 |
+0.182 (+8.75%)
|
2,573 |
| 14 Nov 2023 |
USD |
1.92 |
2.1307 |
1.92 |
2.08 |
2.08 |
+0.24 (+13.04%)
|
3,865 |
| 13 Nov 2023 |
USD |
1.94 |
1.94 |
1.84 |
1.84 |
1.84 |
-0.159 (-7.95%)
|
2,219 |
