Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.460 | 5.520 | 4.310 | 5.500 | 5.500 | 71,287 |
| 2024-05-10 | 4.392 | 4.480 | 4.258 | 4.270 | 4.270 | 11,240 |
| 2024-05-09 | 4.530 | 4.550 | 4.182 | 4.398 | 4.398 | 33,325 |
| 2024-05-08 | 4.308 | 4.920 | 4.280 | 4.349 | 4.349 | 153,871 |
| 2024-05-07 | 3.935 | 4.570 | 3.930 | 4.372 | 4.372 | 103,991 |
| 2024-05-03 | 3.180 | 3.990 | 3.180 | 3.682 | 3.682 | 164,929 |
| 2024-05-02 | 2.920 | 4.752 | 2.838 | 3.348 | 3.348 | 653,112 |
| 2024-05-01 | 1.905 | 1.980 | 1.880 | 1.895 | 1.895 | 7,683 |
| 2024-04-30 | 1.810 | 1.870 | 1.810 | 1.850 | 1.850 | 630 |
| 2024-04-29 | 1.950 | 2.028 | 1.908 | 1.908 | 1.908 | 2,113 |
| 2024-04-26 | 1.940 | 1.990 | 1.938 | 1.940 | 1.940 | 2,202 |
| 2024-04-25 | 2.095 | 2.150 | 1.970 | 1.980 | 1.980 | 2,577 |
| 2024-04-24 | 2.299 | 2.299 | 2.150 | 2.150 | 2.150 | 2,427 |
| 2024-04-23 | 2.258 | 2.350 | 2.210 | 2.280 | 2.280 | 3,156 |
| 2024-04-22 | 2.018 | 2.246 | 2.018 | 2.200 | 2.200 | 4,529 |
| 2024-04-19 | 1.770 | 1.990 | 1.770 | 1.980 | 1.980 | 1,186 |
| 2024-04-18 | 1.878 | 1.950 | 1.810 | 1.950 | 1.950 | 907 |
| 2024-04-17 | 1.965 | 1.965 | 1.920 | 1.940 | 1.940 | 375 |
| 2024-04-16 | 1.940 | 2.020 | 1.900 | 1.960 | 1.960 | 1,401 |
| 2024-04-15 | 2.050 | 2.070 | 2.000 | 2.065 | 2.065 | 339 |
| 2024-04-12 | 2.160 | 2.160 | 2.060 | 2.060 | 2.060 | 500 |
| 2024-04-11 | 2.230 | 2.230 | 2.180 | 2.215 | 2.215 | 396 |
| 2024-04-10 | 2.230 | 2.230 | 2.212 | 2.220 | 2.220 | 82 |
| 2024-04-09 | 2.278 | 2.340 | 2.245 | 2.245 | 2.245 | 495 |
| 2024-04-08 | 2.250 | 2.360 | 2.220 | 2.275 | 2.275 | 1,271 |
| 2024-04-05 | 2.238 | 2.380 | 2.238 | 2.380 | 2.380 | 4,355 |
| 2024-04-04 | 2.251 | 2.340 | 2.241 | 2.325 | 2.325 | 12,881 |
| 2024-04-03 | 2.157 | 2.335 | 2.157 | 2.255 | 2.255 | 8,291 |
| 2024-04-02 | 2.239 | 2.269 | 2.158 | 2.158 | 2.158 | 3,695 |
| 2024-03-28 | 2.676 | 2.690 | 2.480 | 2.562 | 2.562 | 7,125 |
| 2024-03-27 | 2.540 | 2.630 | 2.470 | 2.590 | 2.590 | 1,087 |
| 2024-03-26 | 2.569 | 2.569 | 2.468 | 2.490 | 2.490 | 2,828 |
| 2024-03-25 | 2.519 | 2.610 | 2.400 | 2.591 | 2.591 | 3,839 |
| 2024-03-22 | 2.475 | 2.505 | 2.400 | 2.440 | 2.440 | 4,110 |
| 2024-03-21 | 2.537 | 2.600 | 2.500 | 2.505 | 2.505 | 1,847 |
| 2024-03-20 | 2.410 | 2.560 | 2.410 | 2.560 | 2.560 | 3,469 |
| 2024-03-19 | 2.430 | 2.560 | 2.430 | 2.510 | 2.510 | 1,038 |
| 2024-03-18 | 2.463 | 2.580 | 2.400 | 2.425 | 2.425 | 12,585 |
| 2024-03-15 | 2.344 | 2.500 | 2.340 | 2.450 | 2.450 | 7,327 |
| 2024-03-14 | 2.153 | 2.350 | 2.120 | 2.345 | 2.345 | 6,596 |
| 2024-03-13 | 2.345 | 2.370 | 2.262 | 2.280 | 2.280 | 10,333 |
| 2024-03-12 | 2.810 | 2.860 | 2.365 | 2.368 | 2.368 | 20,414 |
| 2024-03-11 | 2.600 | 2.960 | 2.590 | 2.790 | 2.790 | 9,844 |
| 2024-03-08 | 2.772 | 2.820 | 2.670 | 2.800 | 2.800 | 1,975 |
| 2024-03-07 | 2.725 | 2.880 | 2.340 | 2.800 | 2.800 | 29,388 |
| 2024-03-06 | 3.720 | 3.720 | 3.160 | 3.220 | 3.220 | 8,352 |
| 2024-03-05 | 3.054 | 3.720 | 3.000 | 3.645 | 3.645 | 25,255 |
| 2024-03-04 | 3.500 | 3.500 | 3.300 | 3.345 | 3.345 | 952 |
| 2024-03-01 | 3.340 | 3.540 | 3.221 | 3.430 | 3.430 | 5,553 |
| 2024-02-29 | 3.370 | 3.370 | 3.210 | 3.310 | 3.310 | 2,748 |
| 2024-02-28 | 3.252 | 3.600 | 3.150 | 3.325 | 3.325 | 27,444 |
| 2024-02-27 | 2.840 | 3.390 | 2.780 | 3.330 | 3.330 | 48,433 |
| 2024-02-26 | 2.720 | 3.029 | 2.720 | 2.771 | 2.771 | 28,794 |
| 2024-02-23 | 2.640 | 3.219 | 2.640 | 2.875 | 2.875 | 38,451 |
| 2024-02-22 | 2.651 | 2.971 | 2.471 | 2.959 | 2.959 | 34,099 |
| 2024-02-21 | 1.830 | 3.230 | 1.660 | 2.450 | 2.450 | 743,974 |
| 2024-02-20 | 1.570 | 1.580 | 1.495 | 1.495 | 1.495 | 612 |
| 2024-02-16 | 1.730 | 1.730 | 1.600 | 1.610 | 1.610 | 4,443 |
| 2024-02-15 | 1.732 | 1.732 | 1.660 | 1.690 | 1.690 | 5,393 |
| 2024-02-14 | 1.535 | 1.665 | 1.535 | 1.665 | 1.665 | 4,720 |
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.