Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.720 | 8.380 | 5.650 | 8.117 | 8.117 | 152,453 |
| 2024-08-07 | 6.480 | 6.700 | 5.310 | 5.578 | 5.578 | 57,509 |
| 2024-08-06 | 10.132 | 10.190 | 9.660 | 9.857 | 9.857 | 8,475 |
| 2024-08-05 | 8.605 | 9.865 | 8.500 | 9.865 | 9.865 | 9,418 |
| 2024-08-02 | 10.750 | 11.090 | 9.690 | 10.100 | 10.100 | 27,754 |
| 2024-08-01 | 12.790 | 12.990 | 10.290 | 10.290 | 10.290 | 13,518 |
| 2024-07-31 | 12.110 | 12.840 | 11.580 | 12.660 | 12.660 | 12,167 |
| 2024-07-30 | 14.847 | 14.985 | 12.470 | 12.753 | 12.753 | 31,159 |
| 2024-07-29 | 14.149 | 15.098 | 13.830 | 14.509 | 14.509 | 19,805 |
| 2024-07-26 | 13.966 | 14.410 | 13.450 | 13.770 | 13.770 | 17,084 |
| 2024-07-25 | 14.190 | 14.564 | 13.500 | 14.200 | 14.200 | 19,002 |
| 2024-07-24 | 12.299 | 13.710 | 11.999 | 13.500 | 13.500 | 11,927 |
| 2024-07-23 | 11.480 | 12.535 | 11.480 | 12.060 | 12.060 | 28,530 |
| 2024-07-22 | 10.950 | 11.230 | 10.612 | 11.015 | 11.015 | 15,617 |
| 2024-07-19 | 11.085 | 11.980 | 11.000 | 11.728 | 11.728 | 16,411 |
| 2024-07-18 | 12.040 | 12.350 | 11.310 | 11.463 | 11.463 | 12,157 |
| 2024-07-17 | 12.630 | 12.770 | 11.370 | 12.049 | 12.049 | 38,153 |
| 2024-07-16 | 11.450 | 12.350 | 11.170 | 12.350 | 12.350 | 27,181 |
| 2024-07-15 | 11.170 | 11.483 | 10.720 | 11.483 | 11.483 | 57,145 |
| 2024-07-12 | 10.160 | 10.850 | 9.870 | 10.705 | 10.705 | 27,339 |
| 2024-07-11 | 9.440 | 10.240 | 9.180 | 9.829 | 9.829 | 48,237 |
| 2024-07-10 | 8.870 | 9.030 | 8.610 | 8.970 | 8.970 | 21,442 |
| 2024-07-09 | 8.203 | 8.769 | 8.011 | 8.567 | 8.567 | 14,453 |
| 2024-07-08 | 8.100 | 8.440 | 7.970 | 8.295 | 8.295 | 18,058 |
| 2024-07-05 | 7.540 | 7.730 | 7.425 | 7.648 | 7.648 | 9,407 |
| 2024-07-03 | 7.685 | 7.700 | 7.020 | 7.559 | 7.559 | 14,615 |
| 2024-07-02 | 7.310 | 8.292 | 7.150 | 7.499 | 7.499 | 67,580 |
| 2024-07-01 | 6.730 | 7.105 | 6.705 | 6.768 | 6.768 | 9,193 |
| 2024-06-28 | 7.000 | 7.340 | 6.920 | 7.001 | 7.001 | 16,045 |
| 2024-06-27 | 6.327 | 7.028 | 6.312 | 7.028 | 7.028 | 5,611 |
| 2024-06-26 | 6.830 | 7.120 | 6.280 | 6.505 | 6.505 | 22,235 |
| 2024-06-25 | 6.700 | 6.815 | 6.565 | 6.815 | 6.815 | 8,267 |
| 2024-06-24 | 6.405 | 6.970 | 6.286 | 6.610 | 6.610 | 13,933 |
| 2024-06-21 | 6.500 | 6.880 | 6.500 | 6.760 | 6.760 | 6,418 |
| 2024-06-20 | 6.180 | 6.710 | 6.050 | 6.576 | 6.576 | 15,992 |
| 2024-06-18 | 6.108 | 6.165 | 5.880 | 5.995 | 5.995 | 5,965 |
| 2024-06-17 | 5.894 | 6.040 | 5.894 | 6.040 | 6.040 | 2,123 |
| 2024-06-14 | 5.922 | 6.110 | 5.792 | 6.005 | 6.005 | 6,063 |
| 2024-06-13 | 6.248 | 6.248 | 6.110 | 6.110 | 6.110 | 653 |
| 2024-06-12 | 6.770 | 6.930 | 6.517 | 6.555 | 6.555 | 15,783 |
| 2024-06-11 | 6.325 | 6.570 | 6.262 | 6.490 | 6.490 | 21,848 |
| 2024-06-10 | 6.041 | 6.407 | 6.000 | 6.320 | 6.320 | 17,895 |
| 2024-06-07 | 6.170 | 6.440 | 5.990 | 6.180 | 6.180 | 15,441 |
| 2024-06-06 | 6.630 | 7.134 | 6.400 | 6.450 | 6.450 | 27,873 |
| 2024-06-05 | 5.691 | 6.699 | 5.600 | 6.520 | 6.520 | 31,640 |
| 2024-06-04 | 5.930 | 6.270 | 5.750 | 5.750 | 5.750 | 18,184 |
| 2024-06-03 | 5.645 | 6.240 | 5.520 | 6.142 | 6.142 | 49,579 |
| 2024-05-31 | 5.120 | 5.720 | 5.090 | 5.660 | 5.660 | 24,521 |
| 2024-05-30 | 4.830 | 5.060 | 4.791 | 5.025 | 5.025 | 15,750 |
| 2024-05-29 | 4.572 | 4.860 | 4.572 | 4.580 | 4.580 | 4,121 |
| 2024-05-28 | 4.800 | 4.920 | 4.630 | 4.710 | 4.710 | 2,825 |
| 2024-05-24 | 4.995 | 5.028 | 4.630 | 4.690 | 4.690 | 13,928 |
| 2024-05-23 | 5.003 | 5.150 | 4.800 | 4.940 | 4.940 | 15,769 |
| 2024-05-22 | 5.200 | 5.330 | 5.010 | 5.010 | 5.010 | 8,799 |
| 2024-05-21 | 5.755 | 5.865 | 5.318 | 5.330 | 5.330 | 18,317 |
| 2024-05-20 | 5.639 | 6.258 | 5.560 | 5.980 | 5.980 | 26,788 |
| 2024-05-17 | 5.371 | 5.870 | 5.310 | 5.638 | 5.638 | 29,857 |
| 2024-05-16 | 5.710 | 5.770 | 5.390 | 5.428 | 5.428 | 21,819 |
| 2024-05-15 | 5.310 | 5.840 | 5.229 | 5.635 | 5.635 | 55,570 |
| 2024-05-14 | 5.330 | 5.560 | 5.110 | 5.210 | 5.210 | 33,484 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.