Emergent Biosolutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 9.056 | 9.221 | 8.691 | 8.769 | 8.769 | 6,187 |
| 2024-11-01 | 9.111 | 9.480 | 9.087 | 9.170 | 9.170 | 3,112 |
| 2024-10-31 | 9.575 | 9.575 | 9.010 | 9.020 | 9.020 | 6,101 |
| 2024-10-30 | 9.330 | 9.890 | 9.230 | 9.850 | 9.850 | 11,284 |
| 2024-10-29 | 9.590 | 9.700 | 9.170 | 9.200 | 9.200 | 10,956 |
| 2024-10-28 | 8.990 | 9.668 | 8.990 | 9.517 | 9.517 | 14,242 |
| 2024-10-25 | 9.060 | 9.167 | 8.779 | 8.990 | 8.990 | 23,125 |
| 2024-10-24 | 8.790 | 9.090 | 8.633 | 8.959 | 8.959 | 9,115 |
| 2024-10-23 | 9.002 | 9.239 | 8.680 | 8.680 | 8.680 | 50,906 |
| 2024-10-22 | 10.150 | 10.620 | 9.415 | 9.620 | 9.620 | 41,995 |
| 2024-10-21 | 9.230 | 10.480 | 9.074 | 10.182 | 10.182 | 39,164 |
| 2024-10-18 | 9.070 | 9.360 | 8.880 | 9.300 | 9.300 | 3,376 |
| 2024-10-17 | 9.070 | 9.320 | 8.870 | 9.280 | 9.280 | 3,283 |
| 2024-10-16 | 9.290 | 9.319 | 9.090 | 9.187 | 9.187 | 1,096 |
| 2024-10-15 | 8.960 | 9.170 | 8.735 | 9.037 | 9.037 | 12,486 |
| 2024-10-14 | 8.710 | 8.950 | 8.603 | 8.708 | 8.708 | 1,406 |
| 2024-10-11 | 8.602 | 9.000 | 8.410 | 8.690 | 8.690 | 7,641 |
| 2024-10-10 | 8.810 | 8.856 | 8.277 | 8.348 | 8.348 | 10,575 |
| 2024-10-09 | 9.056 | 9.438 | 8.913 | 9.247 | 9.247 | 3,343 |
| 2024-10-08 | 9.190 | 9.870 | 8.990 | 9.310 | 9.310 | 27,461 |
| 2024-10-07 | 9.190 | 9.380 | 8.880 | 9.137 | 9.137 | 6,282 |
| 2024-10-04 | 9.152 | 9.570 | 8.875 | 9.230 | 9.230 | 19,764 |
| 2024-10-03 | 8.940 | 9.290 | 8.740 | 9.086 | 9.086 | 19,343 |
| 2024-10-02 | 8.270 | 9.150 | 8.090 | 9.098 | 9.098 | 26,942 |
| 2024-10-01 | 8.283 | 8.520 | 8.002 | 8.520 | 8.520 | 15,152 |
| 2024-09-30 | 7.370 | 8.250 | 7.200 | 8.158 | 8.158 | 42,574 |
| 2024-09-27 | 7.231 | 7.770 | 7.050 | 7.620 | 7.620 | 49,681 |
| 2024-09-26 | 6.030 | 7.200 | 5.979 | 7.200 | 7.200 | 65,154 |
| 2024-09-25 | 6.700 | 7.048 | 5.691 | 5.960 | 5.960 | 67,963 |
| 2024-09-24 | 6.138 | 6.167 | 5.975 | 6.020 | 6.020 | 6,040 |
| 2024-09-23 | 6.490 | 6.560 | 6.046 | 6.059 | 6.059 | 20,746 |
| 2024-09-20 | 6.899 | 6.930 | 6.660 | 6.750 | 6.750 | 18,266 |
| 2024-09-19 | 7.150 | 7.230 | 6.970 | 7.188 | 7.188 | 5,719 |
| 2024-09-18 | 6.920 | 7.125 | 6.750 | 7.052 | 7.052 | 11,692 |
| 2024-09-17 | 7.300 | 7.407 | 7.077 | 7.077 | 7.077 | 10,698 |
| 2024-09-16 | 7.850 | 7.920 | 7.177 | 7.260 | 7.260 | 17,079 |
| 2024-09-13 | 7.600 | 8.190 | 7.380 | 7.862 | 7.862 | 15,800 |
| 2024-09-12 | 7.680 | 7.805 | 7.420 | 7.730 | 7.730 | 6,964 |
| 2024-09-11 | 7.638 | 7.683 | 7.380 | 7.532 | 7.532 | 7,811 |
| 2024-09-10 | 7.680 | 7.850 | 7.483 | 7.770 | 7.770 | 16,319 |
| 2024-09-09 | 7.440 | 7.750 | 7.360 | 7.537 | 7.537 | 23,065 |
| 2024-09-06 | 7.590 | 7.730 | 7.350 | 7.668 | 7.668 | 11,892 |
| 2024-09-05 | 7.390 | 7.910 | 7.210 | 7.910 | 7.910 | 8,605 |
| 2024-09-04 | 7.340 | 7.725 | 7.120 | 7.279 | 7.279 | 18,764 |
| 2024-09-03 | 8.160 | 8.470 | 7.200 | 7.329 | 7.329 | 67,169 |
| 2024-08-30 | 10.270 | 11.504 | 8.160 | 8.197 | 8.197 | 172,351 |
| 2024-08-29 | 9.180 | 9.400 | 8.760 | 9.082 | 9.082 | 8,577 |
| 2024-08-28 | 9.130 | 9.570 | 8.650 | 8.735 | 8.735 | 22,543 |
| 2024-08-27 | 9.387 | 9.890 | 8.953 | 9.337 | 9.337 | 29,654 |
| 2024-08-23 | 9.920 | 10.210 | 9.230 | 9.569 | 9.569 | 38,868 |
| 2024-08-22 | 10.770 | 10.900 | 9.400 | 9.510 | 9.510 | 94,149 |
| 2024-08-21 | 9.440 | 10.250 | 9.220 | 9.794 | 9.794 | 117,448 |
| 2024-08-20 | 12.280 | 12.370 | 9.360 | 9.537 | 9.537 | 173,877 |
| 2024-08-19 | 11.900 | 13.088 | 9.831 | 13.055 | 13.055 | 376,594 |
| 2024-08-16 | 9.200 | 11.606 | 9.000 | 10.122 | 10.122 | 360,684 |
| 2024-08-15 | 7.800 | 8.547 | 7.190 | 8.544 | 8.544 | 65,933 |
| 2024-08-14 | 6.790 | 6.850 | 6.285 | 6.678 | 6.678 | 22,211 |
| 2024-08-13 | 6.730 | 7.160 | 6.730 | 6.971 | 6.971 | 12,096 |
| 2024-08-12 | 6.850 | 7.129 | 6.552 | 6.638 | 6.638 | 24,503 |
| 2024-08-09 | 8.320 | 8.320 | 6.767 | 7.067 | 7.067 | 63,677 |
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.