Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Nov 2023 |
USD |
2.13 |
2.13 |
1.89 |
1.999 |
1.999 |
+0.038 (+1.93%)
|
3,895 |
| 9 Nov 2023 |
USD |
1.9611 |
1.9611 |
1.9611 |
1.9611 |
1.9611 |
-0.317 (-13.91%)
|
150 |
| 8 Nov 2023 |
USD |
2.3092 |
2.3092 |
2.275 |
2.278 |
2.278 |
-0.152 (-6.26%)
|
2,875 |
| 7 Nov 2023 |
USD |
2.35 |
2.43 |
2.35 |
2.43 |
2.43 |
+0.089 (+3.80%)
|
95 |
| 6 Nov 2023 |
USD |
2.4315 |
2.45 |
2.298 |
2.341 |
2.341 |
-0.059 (-2.46%)
|
8,547 |
| 3 Nov 2023 |
USD |
2.3313 |
2.42 |
2.17 |
2.4 |
2.4 |
+0.32 (+15.38%)
|
4,906 |
| 2 Nov 2023 |
USD |
2 |
2.11 |
2 |
2.08 |
2.08 |
+0.13 (+6.67%)
|
574 |
| 1 Nov 2023 |
USD |
2.05 |
2.05 |
1.9488 |
1.95 |
1.95 |
-0.12 (-5.80%)
|
920 |
| 31 Oct 2023 |
USD |
1.99 |
2.13 |
1.99 |
2.07 |
2.07 |
+0.04 (+1.97%)
|
1,867 |
| 30 Oct 2023 |
USD |
1.995 |
2.04 |
1.99 |
2.03 |
2.03 |
0.0 (0.0%)
|
207 |
| 27 Oct 2023 |
USD |
2.13 |
2.19 |
2.03 |
2.03 |
2.03 |
-0.12 (-5.58%)
|
2,425 |
| 26 Oct 2023 |
USD |
2.1088 |
2.18 |
2.1088 |
2.15 |
2.15 |
-0.02 (-0.92%)
|
551 |
| 25 Oct 2023 |
USD |
2.2 |
2.27 |
2.17 |
2.17 |
2.17 |
-0.07 (-3.13%)
|
1,012 |
| 24 Oct 2023 |
USD |
2.18 |
2.24 |
2.14 |
2.24 |
2.24 |
+0.05 (+2.28%)
|
2,388 |
| 23 Oct 2023 |
USD |
2.16 |
2.2112 |
2.135 |
2.19 |
2.19 |
-0.06 (-2.67%)
|
739 |
| 20 Oct 2023 |
USD |
2.21 |
2.25 |
2.2 |
2.25 |
2.25 |
+0.01 (+0.45%)
|
1,159 |
| 19 Oct 2023 |
USD |
2.242 |
2.261 |
2.205 |
2.24 |
2.24 |
-0.09 (-3.86%)
|
2,573 |
| 18 Oct 2023 |
USD |
2.43 |
2.43 |
2.33 |
2.33 |
2.33 |
-0.14 (-5.67%)
|
804 |
| 17 Oct 2023 |
USD |
2.47 |
2.47 |
2.42 |
2.47 |
2.47 |
-0.04 (-1.59%)
|
342 |
| 16 Oct 2023 |
USD |
2.4393 |
2.53 |
2.4108 |
2.51 |
2.51 |
+0.01 (+0.40%)
|
3,660 |
| 13 Oct 2023 |
USD |
2.47 |
2.56 |
2.47 |
2.5 |
2.5 |
-0.2 (-7.41%)
|
2,676 |
| 12 Oct 2023 |
USD |
2.838 |
2.838 |
2.7 |
2.7 |
2.7 |
-0.29 (-9.70%)
|
2,405 |
| 11 Oct 2023 |
USD |
3.1309 |
3.17 |
2.99 |
2.99 |
2.99 |
-0.08 (-2.61%)
|
970 |
| 10 Oct 2023 |
USD |
2.79 |
3.08 |
2.79 |
3.07 |
3.07 |
+0.24 (+8.48%)
|
537 |
| 9 Oct 2023 |
USD |
2.95 |
2.95 |
2.83 |
2.83 |
2.83 |
-0.02 (-0.70%)
|
258 |
| 6 Oct 2023 |
USD |
2.7906 |
2.87 |
2.7688 |
2.85 |
2.85 |
-0.041 (-1.42%)
|
419 |
| 5 Oct 2023 |
USD |
2.9293 |
2.9293 |
2.805 |
2.891 |
2.891 |
+0.036 (+1.26%)
|
1,006 |
| 4 Oct 2023 |
USD |
2.9965 |
2.9965 |
2.855 |
2.855 |
2.855 |
-0.134 (-4.47%)
|
1,876 |
| 3 Oct 2023 |
USD |
3.105 |
3.105 |
2.981 |
2.9886 |
2.9886 |
-0.291 (-8.88%)
|
670 |
| 2 Oct 2023 |
USD |
3.2901 |
3.35 |
3.28 |
3.28 |
3.28 |
-0.062 (-1.86%)
|
977 |
