-
5 DAY PERFORMANCE
+14.56% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+18.13% -
6 MONTH PERFORMANCE
+262.61% -
YEAR-TO-DATE PERFORMANCE
+247.50% -
1 YEAR PERFORMANCE
+145.29%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.37 | $8.35 (13.3%) | $8.35 | $7.31 | 2.10 M | $439.21 M |
| 09/27/2024 | $7.33 | $7.49 (2.18%) | $7.77 | $7.03 | 3.53 M | $393.97 M |
| 09/26/2024 | $6.07 | $7.28 (19.93%) | $7.47 | $5.95 | 5.39 M | $382.93 M |
| 09/25/2024 | $6.48 | $5.94 (-8.33%) | $6.65 | $5.69 | 6.21 M | $312.44 M |
| 09/24/2024 | $6.07 | $6.11 (0.66%) | $6.20 | $5.98 | 1.26 M | $321.39 M |
| 09/23/2024 | $6.56 | $6.06 (-7.62%) | $6.56 | $6.00 | 1.96 M | $318.76 M |
| 09/20/2024 | $6.93 | $6.55 (-5.48%) | $6.97 | $6.55 | 4.45 M | $344.53 M |
| 09/19/2024 | $7.15 | $6.99 (-2.24%) | $7.23 | $6.96 | 875,614 | $367.67 M |
| 09/18/2024 | $6.92 | $6.90 (-0.29%) | $7.37 | $6.75 | 1.60 M | $362.94 M |
| 09/17/2024 | $7.33 | $6.88 (-6.14%) | $7.41 | $6.87 | 1.51 M | $361.89 M |
| 09/16/2024 | $7.85 | $7.25 (-7.64%) | $7.93 | $7.15 | 1.79 M | $381.35 M |
| 09/13/2024 | $7.56 | $7.87 (4.1%) | $8.19 | $7.56 | 1.57 M | $413.96 M |
| 09/12/2024 | $7.68 | $7.63 (-0.65%) | $7.86 | $7.44 | 943,512 | $401.34 M |
| 09/11/2024 | $7.62 | $7.57 (-0.66%) | $7.77 | $7.38 | 960,230 | $398.18 M |
| 09/10/2024 | $7.76 | $7.77 (0.13%) | $7.78 | $7.48 | 1.26 M | $408.70 M |
| 09/09/2024 | $7.44 | $7.68 (3.23%) | $7.79 | $7.37 | 1.14 M | $403.97 M |
| 09/06/2024 | $7.59 | $7.52 (-0.92%) | $7.77 | $7.32 | 1.33 M | $395.55 M |
| 09/05/2024 | $7.39 | $7.63 (3.25%) | $7.97 | $7.23 | 1.68 M | $401.34 M |
| 09/04/2024 | $7.40 | $7.39 (-0.14%) | $7.75 | $7.11 | 2.10 M | $388.71 M |
| 09/03/2024 | $8.12 | $7.39 (-8.99%) | $8.40 | $7.20 | 3.75 M | $388.71 M |
| 08/30/2024 | $10.50 | $8.31 (-20.86%) | $10.50 | $8.05 | 9.93 M | $437.11 M |
| 08/29/2024 | $9.07 | $8.91 (-1.76%) | $9.42 | $8.83 | 1.65 M | $468.67 M |
| 08/28/2024 | $9.13 | $8.91 (-2.41%) | $9.59 | $8.62 | 2.12 M | $468.67 M |
| 08/27/2024 | $9.17 | $9.28 (1.2%) | $9.82 | $8.95 | 1.49 M | $488.13 M |
| 08/26/2024 | $9.59 | $9.32 (-2.82%) | $9.59 | $8.75 | 1.92 M | $490.23 M |
| 08/23/2024 | $9.65 | $9.53 (-1.24%) | $10.02 | $9.28 | 2.36 M | $501.28 M |
| 08/22/2024 | $10.65 | $9.50 (-10.8%) | $10.66 | $9.27 | 3.39 M | $499.70 M |
| 08/21/2024 | $9.57 | $10.49 (9.61%) | $10.60 | $9.25 | 4.81 M | $551.77 M |
| 08/20/2024 | $11.67 | $9.64 (-17.4%) | $11.96 | $9.36 | 6.01 M | $507.06 M |
| 08/19/2024 | $10.99 | $12.10 (10.1%) | $13.28 | $9.78 | 12.01 M | $636.46 M |
| 08/16/2024 | $10.00 | $10.74 (7.4%) | $11.61 | $9.61 | 10.63 M | $564.92 M |
| 08/15/2024 | $7.35 | $8.66 (17.82%) | $8.96 | $7.07 | 4.69 M | $455.52 M |
| 08/14/2024 | $6.79 | $7.57 (11.49%) | $7.72 | $6.27 | 3.45 M | $398.18 M |
| 08/13/2024 | $6.73 | $6.78 (0.74%) | $7.20 | $6.70 | 1.47 M | $356.63 M |
| 08/12/2024 | $6.94 | $6.67 (-3.89%) | $7.22 | $6.52 | 1.62 M | $350.84 M |
| 08/09/2024 | $8.32 | $7.09 (-14.78%) | $8.32 | $6.66 | 3.60 M | $372.93 M |
| 08/08/2024 | $5.66 | $8.40 (48.41%) | $8.45 | $5.66 | 6.57 M | $441.84 M |
| 08/07/2024 | $6.36 | $5.72 (-10.06%) | $6.63 | $5.25 | 7.28 M | $300.87 M |
| 08/06/2024 | $10.05 | $9.86 (-1.89%) | $10.28 | $9.53 | 2.27 M | $514.69 M |
| 08/05/2024 | $8.70 | $9.72 (11.72%) | $9.97 | $8.50 | 1.79 M | $511.27 M |
| 08/02/2024 | $9.78 | $10.11 (3.37%) | $11.15 | $9.61 | 2.34 M | $527.74 M |
| 08/01/2024 | $12.74 | $10.57 (-17.03%) | $12.89 | $10.03 | 3.46 M | $551.75 M |
| 07/31/2024 | $12.05 | $12.71 (5.48%) | $13.40 | $11.65 | 2.51 M | $663.46 M |
| 07/30/2024 | $14.69 | $11.87 (-19.2%) | $15.10 | $11.52 | 4.34 M | $619.61 M |
| 07/29/2024 | $14.17 | $14.77 (4.23%) | $15.09 | $14.06 | 1.75 M | $770.99 M |
| 07/26/2024 | $13.99 | $13.97 (-0.14%) | $14.27 | $13.43 | 1.59 M | $729.23 M |
| 07/25/2024 | $14.15 | $13.80 (-2.47%) | $14.61 | $13.50 | 2.54 M | $720.36 M |
| 07/24/2024 | $12.26 | $13.81 (12.64%) | $13.97 | $11.93 | 3.45 M | $720.88 M |
| 07/23/2024 | $11.47 | $12.49 (8.89%) | $12.63 | $11.47 | 2.13 M | $651.98 M |
| 07/22/2024 | $11.12 | $11.46 (3.06%) | $11.51 | $10.61 | 2.34 M | $598.21 M |
| 07/19/2024 | $11.21 | $11.20 (-0.09%) | $11.97 | $11.04 | 2.78 M | $584.64 M |
| 07/18/2024 | $12.01 | $11.43 (-4.83%) | $12.25 | $11.06 | 3.36 M | $596.65 M |
| 07/17/2024 | $12.12 | $12.02 (-0.83%) | $12.74 | $11.35 | 3.41 M | $627.44 M |
| 07/16/2024 | $11.41 | $12.11 (6.13%) | $12.35 | $11.20 | 2.44 M | $632.14 M |
| 07/15/2024 | $11.00 | $11.31 (2.82%) | $11.74 | $10.69 | 3.53 M | $590.38 M |
| 07/12/2024 | $10.03 | $10.65 (6.18%) | $10.95 | $9.82 | 2.80 M | $555.93 M |
| 07/11/2024 | $9.50 | $9.89 (4.11%) | $10.24 | $9.13 | 3.80 M | $516.26 M |
| 07/10/2024 | $8.87 | $9.30 (4.85%) | $9.30 | $8.56 | 2.13 M | $485.46 M |
| 07/09/2024 | $8.15 | $8.72 (6.99%) | $8.86 | $8.01 | 2.90 M | $455.18 M |
| 07/08/2024 | $8.06 | $8.13 (0.87%) | $8.44 | $7.92 | 2.99 M | $424.39 M |
| 07/05/2024 | $7.57 | $7.93 (4.76%) | $7.97 | $7.42 | 1.56 M | $413.95 M |
| 07/03/2024 | $7.62 | $7.54 (-1.05%) | $7.71 | $7.00 | 1.71 M | $393.59 M |
| 07/02/2024 | $7.28 | $7.49 (2.88%) | $8.29 | $7.24 | 4.67 M | $390.98 M |
| 07/01/2024 | $6.83 | $7.06 (3.37%) | $7.20 | $6.69 | 1.95 M | $368.53 M |