Emergent Biosolutions Inc.
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2023 |
USD |
3.3791 |
3.3791 |
3.342 |
3.342 |
3.342 |
+0.197 (+6.26%)
|
531 |
| 28 Sep 2023 |
USD |
3.2488 |
3.2488 |
3.145 |
3.145 |
3.145 |
-0.084 (-2.61%)
|
2,206 |
| 27 Sep 2023 |
USD |
3.4305 |
3.4305 |
3.2293 |
3.2293 |
3.2293 |
+0.024 (+0.76%)
|
1,198 |
| 26 Sep 2023 |
USD |
3.14 |
3.205 |
3.14 |
3.205 |
3.205 |
+0.006 (+0.18%)
|
127 |
| 25 Sep 2023 |
USD |
3.1389 |
3.205 |
3.1389 |
3.1991 |
3.1991 |
-0.07 (-2.13%)
|
494 |
| 22 Sep 2023 |
USD |
3.427 |
3.427 |
3.228 |
3.2688 |
3.2688 |
-0.2 (-5.76%)
|
2,404 |
| 21 Sep 2023 |
USD |
3.58 |
3.58 |
3.465 |
3.4685 |
3.4685 |
-0.252 (-6.78%)
|
631 |
| 20 Sep 2023 |
USD |
3.755 |
3.755 |
3.7209 |
3.7209 |
3.7209 |
+0.171 (+4.81%)
|
220 |
| 19 Sep 2023 |
USD |
3.675 |
3.675 |
3.55 |
3.55 |
3.55 |
-0.091 (-2.49%)
|
1,914 |
| 18 Sep 2023 |
USD |
3.8291 |
3.8291 |
3.6406 |
3.6406 |
3.6406 |
-0.418 (-10.30%)
|
3,110 |
| 14 Sep 2023 |
USD |
3.965 |
4.0809 |
3.952 |
4.0588 |
4.0588 |
+0.109 (+2.75%)
|
4,660 |
| 13 Sep 2023 |
USD |
4.045 |
4.065 |
3.95 |
3.95 |
3.95 |
-0.125 (-3.07%)
|
4,331 |
| 12 Sep 2023 |
USD |
4.215 |
4.215 |
4.075 |
4.075 |
4.075 |
-0.194 (-4.55%)
|
1,365 |
| 11 Sep 2023 |
USD |
4.2709 |
4.33 |
4.2488 |
4.2693 |
4.2693 |
-0.151 (-3.42%)
|
723 |
| 8 Sep 2023 |
USD |
4.235 |
4.4289 |
4.235 |
4.4205 |
4.4205 |
+0.205 (+4.88%)
|
744 |
| 7 Sep 2023 |
USD |
4.215 |
4.215 |
4.215 |
4.215 |
4.215 |
-0.316 (-6.98%)
|
1,600 |
| 6 Sep 2023 |
USD |
4.6 |
4.6 |
4.428 |
4.5314 |
4.5314 |
-0.37 (-7.54%)
|
2,100 |
| 5 Sep 2023 |
USD |
5.0525 |
5.198 |
4.901 |
4.901 |
4.901 |
-0.208 (-4.07%)
|
6,379 |
| 1 Sep 2023 |
USD |
4.988 |
5.109 |
4.875 |
5.109 |
5.109 |
+0.259 (+5.34%)
|
512 |
| 31 Aug 2023 |
USD |
4.7 |
5.398 |
4.7 |
4.85 |
4.85 |
+0.322 (+7.11%)
|
11,689 |
| 30 Aug 2023 |
USD |
4.4467 |
4.5988 |
4.1111 |
4.528 |
4.528 |
+0.478 (+11.80%)
|
4,515 |
| 29 Aug 2023 |
USD |
4.21 |
4.21 |
4.05 |
4.05 |
4.05 |
-0.461 (-10.22%)
|
6,101 |
| 25 Aug 2023 |
USD |
4.511 |
4.5112 |
4.511 |
4.5112 |
4.5112 |
-0.004 (-0.08%)
|
200 |
| 24 Aug 2023 |
USD |
4.525 |
4.525 |
4.515 |
4.515 |
4.515 |
+0.006 (+0.13%)
|
168 |
| 23 Aug 2023 |
USD |
4.65 |
4.65 |
4.5091 |
4.5091 |
4.5091 |
+0.231 (+5.40%)
|
849 |
| 22 Aug 2023 |
USD |
4.55 |
4.55 |
4.202 |
4.278 |
4.278 |
-0.557 (-11.52%)
|
2,698 |
| 21 Aug 2023 |
USD |
4.848 |
4.848 |
4.818 |
4.835 |
4.835 |
-0.23 (-4.54%)
|
472 |
| 18 Aug 2023 |
USD |
5.191 |
5.191 |
5.065 |
5.065 |
5.065 |
-0.016 (-0.31%)
|
1,420 |
| 17 Aug 2023 |
USD |
5.165 |
5.165 |
5.0809 |
5.0809 |
5.0809 |
-0.06 (-1.17%)
|
138 |
| 16 Aug 2023 |
USD |
5.098 |
5.1412 |
5.098 |
5.1412 |
5.1412 |
-0.049 (-0.94%)
|
301 |
