-
5 DAY PERFORMANCE
+20.83% -
1 MONTH PERFORMANCE
+19.52% -
3 MONTH PERFORMANCE
+31.19% -
6 MONTH PERFORMANCE
+149.89% -
YEAR-TO-DATE PERFORMANCE
+359.17% -
1 YEAR PERFORMANCE
+398.64%
Emergent BioSolutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.43 | $11.00 (-3.76%) | $12.73 | $10.98 | 5.60 M | $578.60 M |
| 11/06/2024 | $9.27 | $9.20 (-0.76%) | $9.44 | $8.91 | 1.62 M | $483.92 M |
| 11/05/2024 | $8.79 | $8.96 (1.93%) | $9.05 | $8.68 | 849,943 | $471.30 M |
| 11/04/2024 | $9.00 | $8.77 (-2.56%) | $9.23 | $8.66 | 1.04 M | $461.30 M |
| 11/01/2024 | $9.11 | $9.12 (0.11%) | $9.42 | $8.98 | 1.02 M | $479.71 M |
| 10/31/2024 | $9.54 | $9.06 (-5.03%) | $9.63 | $8.97 | 1.16 M | $476.56 M |
| 10/30/2024 | $9.27 | $9.60 (3.56%) | $9.89 | $9.21 | 860,900 | $504.96 M |
| 10/29/2024 | $9.50 | $9.33 (-1.79%) | $9.70 | $9.16 | 722,900 | $490.76 M |
| 10/28/2024 | $8.99 | $9.67 (7.56%) | $9.68 | $8.98 | 1.04 M | $508.64 M |
| 10/25/2024 | $9.06 | $8.93 (-1.43%) | $9.17 | $8.75 | 799,300 | $469.72 M |
| 10/24/2024 | $8.79 | $9.06 (3.07%) | $9.13 | $8.61 | 1.22 M | $476.56 M |
| 10/23/2024 | $9.11 | $8.75 (-3.95%) | $9.28 | $8.61 | 1.38 M | $460.25 M |
| 10/22/2024 | $10.15 | $9.23 (-9.06%) | $10.65 | $9.15 | 1.98 M | $485.50 M |
| 10/21/2024 | $9.28 | $10.18 (9.7%) | $10.48 | $9.03 | 1.84 M | $535.47 M |
| 10/18/2024 | $9.15 | $9.35 (2.19%) | $9.37 | $8.86 | 1.12 M | $491.81 M |
| 10/17/2024 | $9.16 | $9.14 (-0.22%) | $9.34 | $8.89 | 1.19 M | $480.76 M |
| 10/16/2024 | $9.29 | $9.16 (-1.4%) | $9.40 | $9.04 | 979,900 | $481.82 M |
| 10/15/2024 | $8.96 | $9.19 (2.57%) | $9.19 | $8.70 | 748,142 | $483.39 M |
| 10/14/2024 | $8.71 | $9.00 (3.33%) | $9.01 | $8.55 | 858,234 | $473.40 M |
| 10/11/2024 | $8.45 | $8.75 (3.55%) | $9.08 | $8.44 | 1.27 M | $460.25 M |
| 10/10/2024 | $8.82 | $8.45 (-4.2%) | $8.90 | $8.23 | 1.55 M | $444.47 M |
| 10/09/2024 | $9.16 | $8.93 (-2.51%) | $9.47 | $8.90 | 1.00 M | $469.72 M |
| 10/08/2024 | $9.05 | $9.22 (1.88%) | $9.87 | $9.00 | 1.62 M | $484.97 M |
| 10/07/2024 | $9.12 | $9.20 (0.88%) | $9.41 | $8.86 | 1.02 M | $483.92 M |
| 10/04/2024 | $9.04 | $9.35 (3.43%) | $9.57 | $8.86 | 1.64 M | $491.81 M |
| 10/03/2024 | $8.94 | $8.94 (0%) | $9.26 | $8.85 | 1.18 M | $470.24 M |
| 10/02/2024 | $8.38 | $9.19 (9.67%) | $9.26 | $8.21 | 2.46 M | $483.39 M |
| 10/01/2024 | $8.27 | $8.47 (2.42%) | $8.66 | $7.97 | 2.27 M | $445.52 M |
| 09/30/2024 | $7.37 | $8.35 (13.3%) | $8.35 | $7.31 | 2.11 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 |