Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 1.920 | 2.131 | 1.920 | 2.080 | 2.080 | 3,865 |
| 2023-11-13 | 1.940 | 1.940 | 1.840 | 1.840 | 1.840 | 2,219 |
| 2023-11-10 | 2.130 | 2.130 | 1.890 | 1.999 | 1.999 | 3,895 |
| 2023-11-09 | 1.961 | 1.961 | 1.961 | 1.961 | 1.961 | 150 |
| 2023-11-08 | 2.309 | 2.309 | 2.275 | 2.278 | 2.278 | 2,875 |
| 2023-11-07 | 2.350 | 2.430 | 2.350 | 2.430 | 2.430 | 95 |
| 2023-11-06 | 2.432 | 2.450 | 2.298 | 2.341 | 2.341 | 8,547 |
| 2023-11-03 | 2.331 | 2.420 | 2.170 | 2.400 | 2.400 | 4,906 |
| 2023-11-02 | 2.000 | 2.110 | 2.000 | 2.080 | 2.080 | 574 |
| 2023-11-01 | 2.050 | 2.050 | 1.949 | 1.950 | 1.950 | 920 |
| 2023-10-31 | 1.990 | 2.130 | 1.990 | 2.070 | 2.070 | 1,867 |
| 2023-10-30 | 1.995 | 2.040 | 1.990 | 2.030 | 2.030 | 207 |
| 2023-10-27 | 2.130 | 2.190 | 2.030 | 2.030 | 2.030 | 2,425 |
| 2023-10-26 | 2.109 | 2.180 | 2.109 | 2.150 | 2.150 | 551 |
| 2023-10-25 | 2.200 | 2.270 | 2.170 | 2.170 | 2.170 | 1,012 |
| 2023-10-24 | 2.180 | 2.240 | 2.140 | 2.240 | 2.240 | 2,388 |
| 2023-10-23 | 2.160 | 2.211 | 2.135 | 2.190 | 2.190 | 739 |
| 2023-10-20 | 2.210 | 2.250 | 2.200 | 2.250 | 2.250 | 1,159 |
| 2023-10-19 | 2.242 | 2.261 | 2.205 | 2.240 | 2.240 | 2,573 |
| 2023-10-18 | 2.430 | 2.430 | 2.330 | 2.330 | 2.330 | 804 |
| 2023-10-17 | 2.470 | 2.470 | 2.420 | 2.470 | 2.470 | 342 |
| 2023-10-16 | 2.439 | 2.530 | 2.411 | 2.510 | 2.510 | 3,660 |
| 2023-10-13 | 2.470 | 2.560 | 2.470 | 2.500 | 2.500 | 2,676 |
| 2023-10-12 | 2.838 | 2.838 | 2.700 | 2.700 | 2.700 | 2,405 |
| 2023-10-11 | 3.131 | 3.170 | 2.990 | 2.990 | 2.990 | 970 |
| 2023-10-10 | 2.790 | 3.080 | 2.790 | 3.070 | 3.070 | 537 |
| 2023-10-09 | 2.950 | 2.950 | 2.830 | 2.830 | 2.830 | 258 |
| 2023-10-06 | 2.791 | 2.870 | 2.769 | 2.850 | 2.850 | 419 |
| 2023-10-05 | 2.929 | 2.929 | 2.805 | 2.891 | 2.891 | 1,006 |
| 2023-10-04 | 2.997 | 2.997 | 2.855 | 2.855 | 2.855 | 1,876 |
| 2023-10-03 | 3.105 | 3.105 | 2.981 | 2.989 | 2.989 | 670 |
| 2023-10-02 | 3.290 | 3.350 | 3.280 | 3.280 | 3.280 | 977 |
| 2023-09-29 | 3.379 | 3.379 | 3.342 | 3.342 | 3.342 | 531 |
| 2023-09-28 | 3.249 | 3.249 | 3.145 | 3.145 | 3.145 | 2,206 |
| 2023-09-27 | 3.431 | 3.431 | 3.229 | 3.229 | 3.229 | 1,198 |
| 2023-09-26 | 3.140 | 3.205 | 3.140 | 3.205 | 3.205 | 127 |
| 2023-09-25 | 3.139 | 3.205 | 3.139 | 3.199 | 3.199 | 494 |
| 2023-09-22 | 3.427 | 3.427 | 3.228 | 3.269 | 3.269 | 2,404 |
| 2023-09-21 | 3.580 | 3.580 | 3.465 | 3.469 | 3.469 | 631 |
| 2023-09-20 | 3.755 | 3.755 | 3.721 | 3.721 | 3.721 | 220 |
| 2023-09-19 | 3.675 | 3.675 | 3.550 | 3.550 | 3.550 | 1,914 |
| 2023-09-18 | 3.829 | 3.829 | 3.641 | 3.641 | 3.641 | 3,110 |
| 2023-09-14 | 3.965 | 4.081 | 3.952 | 4.059 | 4.059 | 4,660 |
| 2023-09-13 | 4.045 | 4.065 | 3.950 | 3.950 | 3.950 | 4,331 |
| 2023-09-12 | 4.215 | 4.215 | 4.075 | 4.075 | 4.075 | 1,365 |
| 2023-09-11 | 4.271 | 4.330 | 4.249 | 4.269 | 4.269 | 723 |
| 2023-09-08 | 4.235 | 4.429 | 4.235 | 4.421 | 4.421 | 744 |
| 2023-09-07 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 1,600 |
| 2023-09-06 | 4.600 | 4.600 | 4.428 | 4.531 | 4.531 | 2,100 |
| 2023-09-05 | 5.053 | 5.198 | 4.901 | 4.901 | 4.901 | 6,379 |
| 2023-09-01 | 4.988 | 5.109 | 4.875 | 5.109 | 5.109 | 512 |
| 2023-08-31 | 4.700 | 5.398 | 4.700 | 4.850 | 4.850 | 11,689 |
| 2023-08-30 | 4.447 | 4.599 | 4.111 | 4.528 | 4.528 | 4,515 |
| 2023-08-29 | 4.210 | 4.210 | 4.050 | 4.050 | 4.050 | 6,101 |
| 2023-08-25 | 4.511 | 4.511 | 4.511 | 4.511 | 4.511 | 200 |
| 2023-08-24 | 4.525 | 4.525 | 4.515 | 4.515 | 4.515 | 168 |
| 2023-08-23 | 4.650 | 4.650 | 4.509 | 4.509 | 4.509 | 849 |
| 2023-08-22 | 4.550 | 4.550 | 4.202 | 4.278 | 4.278 | 2,698 |
| 2023-08-21 | 4.848 | 4.848 | 4.818 | 4.835 | 4.835 | 472 |
| 2023-08-18 | 5.191 | 5.191 | 5.065 | 5.065 | 5.065 | 1,420 |
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.