Emergent Biosolutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.642	1.670	1.590	1.600	1.600	4,495
2024-02-12	1.642	1.810	1.610	1.810	1.810	7,245
2024-02-09	1.645	1.645	1.520	1.590	1.590	5,387
2024-02-08	1.530	1.625	1.520	1.625	1.625	1,280
2024-02-07	1.515	1.520	1.490	1.505	1.505	795
2024-02-06	1.490	1.560	1.480	1.540	1.540	794
2024-02-05	1.580	1.588	1.508	1.550	1.550	2,164
2024-02-02	1.640	1.750	1.580	1.600	1.600	1,899
2024-02-01	1.699	1.700	1.630	1.690	1.690	1,493
2024-01-31	1.700	1.790	1.700	1.790	1.790	1,784
2024-01-30	1.830	1.840	1.740	1.750	1.750	1,822
2024-01-29	1.838	1.880	1.770	1.790	1.790	2,278
2024-01-26	1.910	1.959	1.830	1.840	1.840	1,921
2024-01-25	1.900	1.940	1.888	1.890	1.890	341
2024-01-24	2.080	2.080	1.960	1.980	1.980	1,014
2024-01-23	2.050	2.050	1.951	1.982	1.982	2,273
2024-01-22	1.879	1.980	1.879	1.940	1.940	4,063
2024-01-19	1.818	1.860	1.810	1.830	1.830	674
2024-01-18	1.920	1.920	1.850	1.850	1.850	2,638
2024-01-17	1.981	2.020	1.938	1.939	1.939	3,308
2024-01-16	2.021	2.070	2.021	2.040	2.040	5,335
2024-01-12	2.080	2.170	2.040	2.081	2.081	1,940
2024-01-11	2.145	2.230	2.092	2.110	2.110	8,132
2024-01-10	2.271	2.330	2.159	2.181	2.181	7,091
2024-01-09	2.089	2.130	2.089	2.101	2.101	570
2024-01-08	2.142	2.225	2.141	2.199	2.199	2,933
2024-01-05	2.270	2.270	2.229	2.249	2.249	610
2024-01-04	2.335	2.335	2.235	2.288	2.288	503
2024-01-03	2.502	2.530	2.345	2.400	2.400	5,834
2024-01-02	2.340	2.742	2.310	2.638	2.638	1,731
2023-12-29	2.450	2.490	2.371	2.395	2.395	4,558
2023-12-28	2.425	2.440	2.320	2.400	2.400	3,645
2023-12-27	2.451	2.452	2.435	2.435	2.435	296
2023-12-22	2.430	2.480	2.430	2.460	2.460	2,964
2023-12-21	2.300	2.310	2.250	2.290	2.290	1,471
2023-12-20	2.449	2.450	2.320	2.330	2.330	1,594
2023-12-19	2.300	2.540	2.300	2.420	2.420	2,303
2023-12-18	2.330	2.390	2.260	2.390	2.390	1,486
2023-12-15	2.590	2.590	2.440	2.440	2.440	965
2023-12-14	2.345	2.690	2.345	2.570	2.570	2,563
2023-12-13	2.110	2.110	2.010	2.010	2.010	3,305
2023-12-12	2.100	2.100	2.050	2.060	2.060	379
2023-12-11	2.430	2.470	2.210	2.219	2.219	3,341
2023-12-08	2.370	2.581	2.370	2.490	2.490	363
2023-12-07	2.520	2.550	2.450	2.450	2.450	430
2023-12-06	2.410	2.650	2.410	2.635	2.635	2,091
2023-12-05	2.560	2.560	2.480	2.480	2.480	451
2023-12-04	2.435	2.659	2.360	2.520	2.520	3,082
2023-12-01	2.100	2.361	2.100	2.361	2.361	283
2023-11-30	2.140	2.340	2.140	2.230	2.230	10,359
2023-11-29	2.050	2.330	2.050	2.210	2.210	4,231
2023-11-28	2.070	2.080	1.965	1.990	1.990	6,937
2023-11-27	2.020	2.070	2.020	2.030	2.030	802
2023-11-24	2.000	2.150	2.000	2.100	2.100	4,995
2023-11-22	2.050	2.090	2.041	2.041	2.041	432
2023-11-21	2.050	2.150	2.050	2.150	2.150	166
2023-11-20	1.981	2.090	1.950	2.090	2.090	2,886
2023-11-17	1.911	1.980	1.911	1.960	1.960	2,538
2023-11-16	2.350	2.350	2.040	2.120	2.120	6,057
2023-11-15	2.180	2.430	2.180	2.262	2.262	2,573

← NewerPage 12 of 18 · 1,032 trading daysOlder →

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.