Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.165 | 5.165 | 5.081 | 5.081 | 5.081 | 138 |
| 2023-08-16 | 5.098 | 5.141 | 5.098 | 5.141 | 5.141 | 301 |
| 2023-08-15 | 5.185 | 5.190 | 5.185 | 5.190 | 5.190 | 19 |
| 2023-08-14 | 5.289 | 5.289 | 5.245 | 5.245 | 5.245 | 220 |
| 2023-08-11 | 5.565 | 5.565 | 5.311 | 5.315 | 5.315 | 452 |
| 2023-08-10 | 5.958 | 5.958 | 5.729 | 5.791 | 5.791 | 310 |
| 2023-08-09 | 6.631 | 6.631 | 5.608 | 5.715 | 5.715 | 3,705 |
| 2023-08-08 | 7.128 | 7.128 | 7.128 | 7.128 | 7.128 | 70 |
| 2023-08-07 | 7.340 | 7.451 | 7.340 | 7.451 | 7.451 | 3 |
| 2023-08-04 | 7.399 | 7.466 | 7.370 | 7.379 | 7.379 | 356 |
| 2023-08-03 | 7.233 | 7.233 | 7.209 | 7.229 | 7.229 | 1,180 |
| 2023-08-02 | 7.588 | 7.588 | 7.282 | 7.282 | 7.282 | 401 |
| 2023-08-01 | 7.420 | 8.159 | 7.420 | 7.870 | 7.870 | 13,265 |
| 2023-07-31 | 6.832 | 6.970 | 6.832 | 6.930 | 6.930 | 331 |
| 2023-07-28 | 6.738 | 6.952 | 6.738 | 6.943 | 6.943 | 261 |
| 2023-07-27 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 20 |
| 2023-07-26 | 7.170 | 7.200 | 7.162 | 7.162 | 7.162 | 950 |
| 2023-07-25 | 7.290 | 7.290 | 7.079 | 7.079 | 7.079 | 106 |
| 2023-07-24 | 7.545 | 7.620 | 7.541 | 7.620 | 7.620 | 830 |
| 2023-07-21 | 7.795 | 7.913 | 7.090 | 7.485 | 7.485 | 31,851 |
| 2023-07-20 | 7.061 | 7.065 | 7.061 | 7.065 | 7.065 | 110 |
| 2023-07-19 | 7.218 | 7.218 | 6.991 | 6.991 | 6.991 | 393 |
| 2023-07-18 | 7.523 | 7.523 | 7.523 | 7.523 | 7.523 | 4,588 |
| 2023-07-13 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 300 |
| 2023-07-12 | 7.239 | 7.240 | 7.239 | 7.240 | 7.240 | 1 |
| 2023-07-11 | 7.376 | 7.376 | 7.376 | 7.376 | 7.376 | 10,070 |
| 2023-07-10 | 7.209 | 7.209 | 7.209 | 7.209 | 7.209 | 916 |
| 2023-07-07 | 6.959 | 7.200 | 6.959 | 7.200 | 7.200 | 836 |
| 2023-07-06 | 6.982 | 6.982 | 6.792 | 6.800 | 6.800 | 2,575 |
| 2023-07-05 | 7.388 | 7.388 | 7.388 | 7.388 | 7.388 | 30 |
| 2023-07-03 | 7.660 | 7.660 | 7.475 | 7.572 | 7.572 | 1,175 |
| 2023-06-30 | 7.385 | 7.385 | 7.385 | 7.385 | 7.385 | 1,088 |
| 2023-06-29 | 7.489 | 7.850 | 7.489 | 7.799 | 7.799 | 611 |
| 2023-06-28 | 8.288 | 8.288 | 7.978 | 7.978 | 7.978 | 270 |
| 2023-06-27 | 9.030 | 9.030 | 8.525 | 8.680 | 8.680 | 2,925 |
| 2023-06-23 | 9.310 | 9.310 | 9.300 | 9.301 | 9.301 | 6,700 |
| 2023-06-22 | 9.578 | 9.609 | 9.576 | 9.609 | 9.609 | 3,850 |
| 2023-06-21 | 9.748 | 9.749 | 9.748 | 9.748 | 9.748 | 1,700 |
| 2023-06-20 | 8.720 | 9.416 | 8.720 | 9.388 | 9.388 | 4,166 |
| 2023-06-16 | 8.240 | 8.401 | 8.061 | 8.401 | 8.401 | 16 |
| 2023-06-15 | 7.910 | 8.085 | 7.910 | 8.085 | 8.085 | 101 |
| 2023-06-14 | 8.089 | 8.089 | 8.089 | 8.089 | 8.089 | 20 |
| 2023-06-13 | 8.389 | 8.390 | 8.218 | 8.218 | 8.218 | 54 |
| 2023-06-12 | 8.405 | 8.420 | 8.405 | 8.420 | 8.420 | 1 |
| 2023-06-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 121 |
| 2023-06-07 | 8.172 | 8.382 | 8.172 | 8.382 | 8.382 | 35 |
| 2023-06-06 | 8.191 | 8.191 | 8.191 | 8.191 | 8.191 | 18 |
| 2023-06-05 | 7.938 | 8.020 | 7.938 | 8.005 | 8.005 | 36 |
| 2023-05-31 | 8.402 | 8.402 | 8.402 | 8.402 | 8.402 | 98 |
| 2023-05-30 | 8.250 | 8.450 | 8.060 | 8.060 | 8.060 | 148 |
| 2023-05-26 | 8.101 | 8.102 | 8.101 | 8.102 | 8.102 | 200 |
| 2023-05-24 | 8.730 | 8.730 | 8.314 | 8.340 | 8.340 | 121 |
| 2023-05-23 | 8.732 | 8.990 | 8.732 | 8.919 | 8.919 | 557 |
| 2023-05-22 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1 |
| 2023-05-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 53 |
| 2023-05-18 | 8.885 | 8.885 | 8.780 | 8.780 | 8.780 | 1,100 |
| 2023-05-17 | 8.891 | 8.891 | 8.891 | 8.891 | 8.891 | 100 |
| 2023-05-15 | 8.990 | 9.003 | 8.990 | 9.003 | 9.003 | 502 |
| 2023-05-12 | 9.379 | 9.379 | 8.760 | 8.760 | 8.760 | 338 |
| 2023-05-10 | 9.820 | 9.820 | 9.640 | 9.640 | 9.640 | 14,105 |
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.