NYSE - Delayed Quote • USD
Emergent BioSolutions Inc. (EBS)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 865,584 |
Apr 25, 2024 | 2.1200 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 1,093,200 |
Apr 24, 2024 | 2.2700 | 2.3000 | 2.1400 | 2.1800 | 2.1800 | 799,800 |
Apr 23, 2024 | 2.1500 | 2.3600 | 2.1300 | 2.2900 | 2.2900 | 861,000 |
Apr 22, 2024 | 2.0400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 1,393,300 |
Apr 19, 2024 | 1.8400 | 2.0600 | 1.8400 | 2.0400 | 2.0400 | 934,800 |
Apr 18, 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 1,061,100 |
Apr 17, 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 692,000 |
Apr 16, 2024 | 1.9600 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 859,300 |
Apr 15, 2024 | 2.0600 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 1,248,700 |
Apr 12, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 1,001,400 |
Apr 11, 2024 | 2.2400 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 959,700 |
Apr 10, 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 888,000 |
Apr 9, 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3100 | 2.3100 | 802,900 |
Apr 8, 2024 | 2.3200 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 841,200 |
Apr 5, 2024 | 2.2700 | 2.4100 | 2.1900 | 2.2900 | 2.2900 | 1,117,700 |
Apr 4, 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 1,022,900 |
Apr 3, 2024 | 2.1200 | 2.3700 | 2.1100 | 2.2600 | 2.2600 | 1,340,800 |
Apr 2, 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1600 | 2.1600 | 1,374,100 |
Apr 1, 2024 | 2.5500 | 2.6100 | 2.2800 | 2.3000 | 2.3000 | 1,111,300 |
Mar 28, 2024 | 2.6100 | 2.7200 | 2.4500 | 2.5300 | 2.5300 | 1,089,000 |
Mar 27, 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5900 | 2.5900 | 1,066,000 |
Mar 26, 2024 | 2.5600 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 1,170,600 |
Mar 25, 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5400 | 2.5400 | 949,400 |
Mar 22, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 1,219,700 |
Mar 21, 2024 | 2.5600 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 810,700 |
Mar 20, 2024 | 2.4500 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,262,400 |
Mar 19, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 1,161,700 |
Mar 18, 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 1,505,300 |
Mar 15, 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 4,054,400 |
Mar 14, 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 1,769,900 |
Mar 13, 2024 | 2.3500 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 1,576,200 |
Mar 12, 2024 | 2.8300 | 2.8600 | 2.3300 | 2.3300 | 2.3300 | 2,432,800 |
Mar 11, 2024 | 2.7000 | 2.9700 | 2.7000 | 2.8000 | 2.8000 | 2,268,200 |
Mar 8, 2024 | 2.7700 | 2.8600 | 2.6500 | 2.6900 | 2.6900 | 1,838,800 |
Mar 7, 2024 | 2.7300 | 2.9100 | 2.3500 | 2.7700 | 2.7700 | 5,148,900 |
Mar 6, 2024 | 3.5000 | 3.5300 | 3.1700 | 3.2600 | 3.2600 | 3,455,100 |
Mar 5, 2024 | 3.0900 | 3.7300 | 3.0100 | 3.4100 | 3.4100 | 3,684,600 |
Mar 4, 2024 | 3.4500 | 3.4800 | 3.1400 | 3.1700 | 3.1700 | 2,409,600 |
Mar 1, 2024 | 3.2500 | 3.5700 | 3.2100 | 3.3900 | 3.3900 | 2,258,000 |
Feb 29, 2024 | 3.3200 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 1,797,800 |
Feb 28, 2024 | 3.3700 | 3.6100 | 3.1500 | 3.2000 | 3.2000 | 4,604,800 |
Feb 27, 2024 | 2.8600 | 3.4400 | 2.8000 | 3.3000 | 3.3000 | 5,187,700 |
Feb 26, 2024 | 2.7400 | 3.0800 | 2.7400 | 2.8500 | 2.8500 | 2,734,800 |
Feb 23, 2024 | 2.8000 | 3.2300 | 2.7000 | 2.7400 | 2.7400 | 6,377,300 |
Feb 22, 2024 | 2.7100 | 2.9900 | 2.4600 | 2.8000 | 2.8000 | 8,465,900 |
Feb 21, 2024 | 1.7000 | 3.2500 | 1.6600 | 2.7100 | 2.7100 | 76,155,100 |
Feb 20, 2024 | 1.5700 | 1.6200 | 1.4800 | 1.5200 | 1.5200 | 1,451,600 |
Feb 16, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 1,371,200 |
Feb 15, 2024 | 1.7200 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 1,267,300 |
Feb 14, 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6900 | 1.6900 | 1,232,500 |
Feb 13, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 1,445,100 |
Feb 12, 2024 | 1.6400 | 1.8400 | 1.6100 | 1.8000 | 1.8000 | 2,742,900 |
Feb 9, 2024 | 1.6700 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 2,054,600 |
Feb 8, 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 1,245,300 |
Feb 7, 2024 | 1.5900 | 1.6000 | 1.4700 | 1.5000 | 1.5000 | 1,624,800 |
Feb 6, 2024 | 1.5400 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 1,545,400 |
Feb 5, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,139,700 |
Feb 2, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 1,137,000 |
Feb 1, 2024 | 1.6700 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 1,353,800 |
Jan 31, 2024 | 1.7300 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 1,080,800 |
Jan 30, 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,203,100 |
Jan 29, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 1,108,900 |
Jan 26, 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 787,900 |
Jan 25, 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 683,500 |
Jan 24, 2024 | 2.0300 | 2.0400 | 1.8600 | 1.8800 | 1.8800 | 841,500 |
Jan 23, 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 679,400 |
Jan 22, 2024 | 1.8600 | 2.0000 | 1.8500 | 1.9700 | 1.9700 | 851,600 |
Jan 19, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 960,100 |
Jan 18, 2024 | 1.9500 | 1.9600 | 1.8300 | 1.8400 | 1.8400 | 1,539,000 |
Jan 17, 2024 | 2.0200 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 1,466,300 |
Jan 16, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 793,200 |
Jan 12, 2024 | 2.1000 | 2.2200 | 2.0100 | 2.0500 | 2.0500 | 1,511,000 |
Jan 11, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 1,716,200 |
Jan 10, 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1700 | 2.1700 | 1,473,900 |
Jan 9, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 1,210,900 |
Jan 8, 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1600 | 2.1600 | 1,032,000 |
Jan 5, 2024 | 2.3600 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 1,274,900 |
Jan 4, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3600 | 2.3600 | 1,495,400 |
Jan 3, 2024 | 2.5500 | 2.5600 | 2.3300 | 2.3600 | 2.3600 | 1,694,600 |
Jan 2, 2024 | 2.3500 | 2.7600 | 2.3300 | 2.5900 | 2.5900 | 1,466,300 |
Dec 29, 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,022,100 |
Dec 28, 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 879,400 |
Dec 27, 2023 | 2.4400 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 528,300 |
Dec 26, 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 924,300 |
Dec 22, 2023 | 2.3300 | 2.5300 | 2.3200 | 2.4800 | 2.4800 | 1,621,800 |
Dec 21, 2023 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 1,022,500 |
Dec 20, 2023 | 2.4500 | 2.4600 | 2.2200 | 2.2300 | 2.2300 | 1,370,400 |
Dec 19, 2023 | 2.3100 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 1,380,100 |
Dec 18, 2023 | 2.3600 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 1,254,500 |
Dec 15, 2023 | 2.5700 | 2.6300 | 2.3400 | 2.3800 | 2.3800 | 4,238,500 |
Dec 14, 2023 | 2.3600 | 2.7200 | 2.3200 | 2.5300 | 2.5300 | 2,266,900 |
Dec 13, 2023 | 2.1000 | 2.3100 | 1.9900 | 2.2900 | 2.2900 | 1,454,300 |
Dec 12, 2023 | 2.1200 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 1,428,300 |
Dec 11, 2023 | 2.4600 | 2.4800 | 2.1100 | 2.1200 | 2.1200 | 1,623,500 |
Dec 8, 2023 | 2.4000 | 2.6000 | 2.3100 | 2.4900 | 2.4900 | 804,800 |
Dec 7, 2023 | 2.5200 | 2.5800 | 2.4100 | 2.4200 | 2.4200 | 830,500 |
Dec 6, 2023 | 2.4000 | 2.6600 | 2.3600 | 2.5300 | 2.5300 | 1,140,500 |
Dec 5, 2023 | 2.5500 | 2.5600 | 2.3900 | 2.4000 | 2.4000 | 877,500 |
Dec 4, 2023 | 2.3700 | 2.6700 | 2.3600 | 2.5700 | 2.5700 | 1,923,500 |
Dec 1, 2023 | 2.1500 | 2.4600 | 2.0100 | 2.3900 | 2.3900 | 2,160,500 |
Nov 30, 2023 | 2.1800 | 2.3600 | 2.1200 | 2.1400 | 2.1400 | 2,398,800 |
Nov 29, 2023 | 2.0000 | 2.3600 | 2.0000 | 2.1500 | 2.1500 | 1,654,600 |
Nov 28, 2023 | 2.1200 | 2.1500 | 1.9600 | 2.0100 | 2.0100 | 1,760,300 |
Nov 27, 2023 | 2.1200 | 2.1200 | 1.9700 | 2.0700 | 2.0700 | 831,800 |
Nov 24, 2023 | 2.0000 | 2.1800 | 2.0000 | 2.0900 | 2.0900 | 551,500 |
Nov 22, 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 865,000 |
Nov 21, 2023 | 2.0900 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 844,200 |
Nov 20, 2023 | 1.9900 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 937,200 |
Nov 17, 2023 | 2.1500 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 1,596,500 |
Nov 16, 2023 | 2.2100 | 2.2500 | 2.0100 | 2.1200 | 2.1200 | 1,237,700 |
Nov 15, 2023 | 2.1500 | 2.4300 | 2.1500 | 2.2100 | 2.2100 | 1,614,300 |
Nov 14, 2023 | 1.8800 | 2.1600 | 1.8500 | 2.1500 | 2.1500 | 1,962,700 |
Nov 13, 2023 | 1.9700 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 2,210,300 |
Nov 10, 2023 | 2.1400 | 2.1400 | 1.8800 | 2.0000 | 2.0000 | 1,836,000 |
Nov 9, 2023 | 2.1200 | 2.2500 | 1.9600 | 2.1500 | 2.1500 | 1,163,900 |
Nov 8, 2023 | 2.3500 | 2.4400 | 2.2000 | 2.2100 | 2.2100 | 1,256,500 |
Nov 7, 2023 | 2.3400 | 2.4600 | 2.3300 | 2.3600 | 2.3600 | 1,417,700 |
Nov 6, 2023 | 2.4300 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 1,075,800 |
Nov 3, 2023 | 2.1500 | 2.4500 | 2.1400 | 2.4200 | 2.4200 | 2,342,900 |
Nov 2, 2023 | 2.0300 | 2.1300 | 1.9900 | 2.1200 | 2.1200 | 1,073,400 |
Nov 1, 2023 | 2.0700 | 2.0700 | 1.9300 | 1.9600 | 1.9600 | 1,320,300 |
Oct 31, 2023 | 2.0100 | 2.1600 | 1.9900 | 2.0900 | 2.0900 | 928,400 |
Oct 30, 2023 | 2.0200 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 1,434,200 |
Oct 27, 2023 | 2.1700 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 1,235,700 |
Oct 26, 2023 | 2.1300 | 2.1800 | 2.0500 | 2.1500 | 2.1500 | 855,800 |
Oct 25, 2023 | 2.2100 | 2.2800 | 2.1100 | 2.1200 | 2.1200 | 1,304,500 |
Oct 24, 2023 | 2.1400 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 1,194,400 |
Oct 23, 2023 | 2.1800 | 2.2200 | 2.1200 | 2.1300 | 2.1300 | 1,406,400 |
Oct 20, 2023 | 2.2300 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 1,527,800 |
Oct 19, 2023 | 2.2900 | 2.3100 | 2.1800 | 2.2200 | 2.2200 | 1,484,800 |
Oct 18, 2023 | 2.4900 | 2.5100 | 2.3000 | 2.3100 | 2.3100 | 1,762,300 |
Oct 17, 2023 | 2.4200 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 1,233,200 |
Oct 16, 2023 | 2.5400 | 2.5600 | 2.3900 | 2.4700 | 2.4700 | 1,375,900 |
Oct 13, 2023 | 2.6000 | 2.6600 | 2.4800 | 2.5200 | 2.5200 | 1,628,200 |
Oct 12, 2023 | 2.9800 | 2.9900 | 2.6100 | 2.6300 | 2.6300 | 1,725,000 |
Oct 11, 2023 | 3.1800 | 3.2400 | 2.9800 | 2.9900 | 2.9900 | 1,069,900 |
Oct 10, 2023 | 2.8500 | 3.1600 | 2.7700 | 3.1500 | 3.1500 | 1,070,400 |
Oct 9, 2023 | 2.9100 | 2.9500 | 2.7900 | 2.8900 | 2.8900 | 823,700 |
Oct 6, 2023 | 2.8900 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 1,462,300 |
Oct 5, 2023 | 2.9200 | 2.9700 | 2.7800 | 2.9700 | 2.9700 | 1,978,600 |
Oct 4, 2023 | 3.0200 | 3.0400 | 2.8400 | 2.9300 | 2.9300 | 1,960,700 |
Oct 3, 2023 | 3.1300 | 3.1300 | 2.9800 | 2.9900 | 2.9900 | 1,897,800 |
Oct 2, 2023 | 3.4000 | 3.4100 | 3.1400 | 3.1600 | 3.1600 | 1,189,400 |
Sep 29, 2023 | 3.3700 | 3.4500 | 3.2800 | 3.4000 | 3.4000 | 1,222,000 |
Sep 28, 2023 | 3.2700 | 3.3700 | 3.1300 | 3.3100 | 3.3100 | 1,716,500 |
Sep 27, 2023 | 3.3500 | 3.4400 | 3.2000 | 3.3000 | 3.3000 | 1,465,800 |
Sep 26, 2023 | 3.1500 | 3.3600 | 3.0800 | 3.2700 | 3.2700 | 2,360,300 |
Sep 25, 2023 | 3.2300 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 1,876,100 |
Sep 22, 2023 | 3.4400 | 3.4700 | 3.2000 | 3.2600 | 3.2600 | 1,515,900 |
Sep 21, 2023 | 3.5900 | 3.6200 | 3.4000 | 3.4400 | 3.4400 | 1,883,000 |
Sep 20, 2023 | 3.7500 | 3.8400 | 3.6500 | 3.6500 | 3.6500 | 1,490,200 |
Sep 19, 2023 | 3.6900 | 3.7800 | 3.5300 | 3.7600 | 3.7600 | 1,825,500 |
Sep 18, 2023 | 4.0100 | 4.1700 | 3.6200 | 3.7100 | 3.7100 | 2,887,700 |
Sep 15, 2023 | 4.1100 | 4.2900 | 3.8100 | 3.9700 | 3.9700 | 12,869,100 |
Sep 14, 2023 | 4.0100 | 4.2000 | 3.9500 | 4.1400 | 4.1400 | 2,210,200 |
Sep 13, 2023 | 4.1400 | 4.1500 | 3.8900 | 3.9400 | 3.9400 | 2,669,900 |
Sep 12, 2023 | 4.1900 | 4.2600 | 4.0400 | 4.1100 | 4.1100 | 1,973,500 |
Sep 11, 2023 | 4.6800 | 4.6800 | 4.1700 | 4.2200 | 4.2200 | 2,456,300 |
Sep 8, 2023 | 4.3900 | 4.5800 | 4.2100 | 4.5700 | 4.5700 | 1,695,500 |
Sep 7, 2023 | 4.5000 | 4.5500 | 4.1600 | 4.3700 | 4.3700 | 2,197,300 |
Sep 6, 2023 | 4.8200 | 4.8900 | 4.3600 | 4.5800 | 4.5800 | 2,175,700 |
Sep 5, 2023 | 5.1300 | 5.2100 | 4.8200 | 4.8200 | 4.8200 | 2,619,300 |
Sep 1, 2023 | 4.7800 | 5.1600 | 4.7800 | 5.0800 | 5.0800 | 2,765,600 |
Aug 31, 2023 | 4.6300 | 5.4200 | 4.6300 | 4.6900 | 4.6900 | 5,996,200 |
Aug 30, 2023 | 4.2300 | 4.6000 | 4.0500 | 4.5400 | 4.5400 | 4,763,000 |
Aug 29, 2023 | 4.2100 | 4.2700 | 4.0100 | 4.0700 | 4.0700 | 3,418,400 |
Aug 28, 2023 | 4.4700 | 4.6400 | 4.3200 | 4.4200 | 4.4200 | 2,053,900 |
Aug 25, 2023 | 4.6400 | 4.6900 | 4.4500 | 4.5400 | 4.5400 | 2,775,700 |
Aug 24, 2023 | 4.5300 | 4.6900 | 4.3200 | 4.5300 | 4.5300 | 12,187,500 |
Aug 23, 2023 | 4.5000 | 4.7800 | 4.3500 | 4.5300 | 4.5300 | 3,514,500 |
Aug 22, 2023 | 4.3700 | 4.5100 | 4.1900 | 4.4800 | 4.4800 | 5,839,400 |
Aug 21, 2023 | 4.9700 | 4.9700 | 4.7400 | 4.7600 | 4.7600 | 1,920,700 |
Aug 18, 2023 | 5.0800 | 5.2200 | 4.9500 | 4.9700 | 4.9700 | 1,231,900 |
Aug 17, 2023 | 5.2300 | 5.2900 | 5.0100 | 5.1200 | 5.1200 | 1,397,600 |
Aug 16, 2023 | 5.1300 | 5.2100 | 5.0600 | 5.1300 | 5.1300 | 1,885,800 |
Aug 15, 2023 | 5.4400 | 5.4900 | 5.1500 | 5.1900 | 5.1900 | 1,869,000 |
Aug 14, 2023 | 5.3700 | 5.5400 | 5.2300 | 5.4900 | 5.4900 | 1,641,200 |
Aug 11, 2023 | 5.6200 | 5.6900 | 5.2800 | 5.4800 | 5.4800 | 2,596,100 |
Aug 10, 2023 | 5.9000 | 6.0500 | 5.6100 | 5.7200 | 5.7200 | 2,466,500 |
Aug 9, 2023 | 7.0400 | 7.0700 | 5.5300 | 5.9200 | 5.9200 | 5,174,000 |
Aug 8, 2023 | 7.3800 | 7.3800 | 7.0100 | 7.2000 | 7.2000 | 1,481,200 |
Aug 7, 2023 | 7.3900 | 7.5200 | 7.2000 | 7.4000 | 7.4000 | 1,496,000 |
Aug 4, 2023 | 7.2800 | 7.4900 | 7.1600 | 7.3100 | 7.3100 | 1,044,100 |
Aug 3, 2023 | 7.2400 | 7.3000 | 7.0300 | 7.2000 | 7.2000 | 1,080,300 |
Aug 2, 2023 | 7.6900 | 7.7500 | 7.1300 | 7.2100 | 7.2100 | 1,516,500 |
Aug 1, 2023 | 7.3500 | 8.2100 | 7.3000 | 7.9100 | 7.9100 | 4,102,700 |
Jul 31, 2023 | 6.8000 | 6.9900 | 6.7500 | 6.8800 | 6.8800 | 1,562,900 |
Jul 28, 2023 | 7.0800 | 7.0800 | 6.7200 | 6.7800 | 6.7800 | 1,640,600 |
Jul 27, 2023 | 7.2700 | 7.3600 | 6.8200 | 6.9000 | 6.9000 | 1,384,500 |
Jul 26, 2023 | 7.0000 | 7.2200 | 6.9800 | 7.1600 | 7.1600 | 1,025,500 |
Jul 25, 2023 | 7.2500 | 7.3200 | 6.9300 | 7.0100 | 7.0100 | 2,157,600 |
Jul 24, 2023 | 7.4300 | 7.7100 | 7.3000 | 7.3300 | 7.3300 | 1,402,100 |
Jul 21, 2023 | 7.5700 | 7.9300 | 7.0600 | 7.5100 | 7.5100 | 4,089,000 |
Jul 20, 2023 | 7.3000 | 7.3000 | 7.0200 | 7.0600 | 7.0600 | 839,200 |
Jul 19, 2023 | 7.2200 | 7.3600 | 6.9600 | 7.1700 | 7.1700 | 1,119,200 |
Jul 18, 2023 | 7.2900 | 7.5800 | 7.0400 | 7.0500 | 7.0500 | 921,700 |
Jul 17, 2023 | 7.2200 | 7.3900 | 7.1400 | 7.2900 | 7.2900 | 838,200 |
Jul 14, 2023 | 7.2600 | 7.3200 | 7.1300 | 7.2100 | 7.2100 | 653,200 |
Jul 13, 2023 | 7.3600 | 7.6500 | 7.2600 | 7.2800 | 7.2800 | 751,000 |
Jul 12, 2023 | 7.4400 | 7.5000 | 7.1200 | 7.3800 | 7.3800 | 910,200 |
Jul 11, 2023 | 7.1700 | 7.4400 | 7.0200 | 7.2800 | 7.2800 | 886,300 |
Jul 10, 2023 | 7.0700 | 7.2700 | 7.0000 | 7.1700 | 7.1700 | 1,346,600 |
Jul 7, 2023 | 6.9200 | 7.3100 | 6.9200 | 7.0400 | 7.0400 | 1,050,000 |
Jul 6, 2023 | 7.3200 | 7.3200 | 6.7700 | 6.9200 | 6.9200 | 1,702,800 |
Jul 5, 2023 | 7.5000 | 7.6000 | 7.2500 | 7.3600 | 7.3600 | 1,377,500 |
Jul 3, 2023 | 7.4000 | 7.7000 | 7.3500 | 7.5700 | 7.5700 | 734,900 |
Jun 30, 2023 | 7.7000 | 7.7100 | 7.3300 | 7.3500 | 7.3500 | 1,464,700 |
Jun 29, 2023 | 7.6600 | 7.9500 | 7.4500 | 7.6200 | 7.6200 | 1,710,900 |
Jun 28, 2023 | 8.3500 | 8.3600 | 7.6400 | 7.6900 | 7.6900 | 2,042,200 |
Jun 27, 2023 | 9.1400 | 9.2300 | 8.3800 | 8.4400 | 8.4400 | 1,514,500 |
Jun 26, 2023 | 9.4500 | 9.6600 | 9.2500 | 9.2700 | 9.2700 | 944,700 |
Jun 23, 2023 | 9.4600 | 9.5700 | 9.0900 | 9.3200 | 9.3200 | 1,164,100 |
Jun 22, 2023 | 9.7300 | 9.7300 | 9.2800 | 9.6000 | 9.6000 | 1,195,100 |
Jun 21, 2023 | 9.2900 | 9.9600 | 9.2000 | 9.7300 | 9.7300 | 1,994,100 |
Jun 20, 2023 | 8.4400 | 9.6000 | 8.3000 | 9.3500 | 9.3500 | 2,340,800 |
Jun 16, 2023 | 8.2100 | 8.5000 | 7.9300 | 8.4200 | 8.4200 | 6,542,600 |
Jun 15, 2023 | 7.9900 | 8.1600 | 7.8700 | 8.0900 | 8.0900 | 1,111,600 |
Jun 14, 2023 | 8.1800 | 8.3400 | 7.9000 | 8.0300 | 8.0300 | 1,496,100 |
Jun 13, 2023 | 8.3600 | 8.5500 | 8.0600 | 8.0900 | 8.0900 | 1,192,000 |
Jun 12, 2023 | 8.2500 | 8.3400 | 8.0800 | 8.2500 | 8.2500 | 1,156,000 |
Jun 9, 2023 | 8.4100 | 8.6200 | 8.1500 | 8.2500 | 8.2500 | 854,300 |
Jun 8, 2023 | 8.3000 | 8.5100 | 8.1800 | 8.3900 | 8.3900 | 914,800 |
Jun 7, 2023 | 8.0700 | 8.5200 | 8.0100 | 8.5000 | 8.5000 | 1,255,600 |
Jun 6, 2023 | 7.8400 | 8.2200 | 7.7500 | 8.0100 | 8.0100 | 1,207,800 |
Jun 5, 2023 | 8.2100 | 8.2200 | 7.8600 | 7.9100 | 7.9100 | 1,128,200 |
Jun 2, 2023 | 8.3500 | 8.4500 | 8.1600 | 8.2400 | 8.2400 | 1,028,300 |
Jun 1, 2023 | 8.5700 | 8.5700 | 8.1600 | 8.2000 | 8.2000 | 889,900 |
May 31, 2023 | 8.2200 | 8.6300 | 8.1300 | 8.5300 | 8.5300 | 1,106,400 |
May 30, 2023 | 8.2400 | 8.5700 | 8.0300 | 8.2200 | 8.2200 | 1,194,000 |
May 26, 2023 | 8.1700 | 8.2300 | 8.0100 | 8.1700 | 8.1700 | 766,000 |
May 25, 2023 | 8.3800 | 8.3800 | 8.0100 | 8.1500 | 8.1500 | 872,900 |
May 24, 2023 | 8.6500 | 8.7300 | 8.2500 | 8.4200 | 8.4200 | 913,500 |
May 23, 2023 | 8.5700 | 9.1700 | 8.5700 | 8.7400 | 8.7400 | 782,800 |
May 22, 2023 | 8.1900 | 8.6700 | 8.1400 | 8.5700 | 8.5700 | 1,000,600 |
May 19, 2023 | 8.6400 | 8.7100 | 8.1600 | 8.1700 | 8.1700 | 1,198,400 |
May 18, 2023 | 8.8800 | 9.0300 | 8.4000 | 8.6400 | 8.6400 | 1,286,900 |
May 17, 2023 | 8.9300 | 9.0800 | 8.5300 | 9.0400 | 9.0400 | 1,088,300 |
May 16, 2023 | 9.0900 | 9.0900 | 8.4700 | 8.8700 | 8.8700 | 1,354,300 |
May 15, 2023 | 9.0900 | 9.6900 | 8.8600 | 9.2900 | 9.2900 | 1,220,300 |
May 12, 2023 | 10.5300 | 10.6200 | 8.6900 | 9.1800 | 9.1800 | 1,931,400 |
May 11, 2023 | 10.7300 | 10.8800 | 10.0500 | 10.5100 | 10.5100 | 1,633,300 |
May 10, 2023 | 8.9200 | 10.8100 | 8.3300 | 10.8100 | 10.8100 | 3,012,400 |
May 9, 2023 | 9.0000 | 9.7600 | 8.7200 | 9.7000 | 9.7000 | 2,035,900 |
May 8, 2023 | 9.0500 | 9.1300 | 8.8000 | 9.1200 | 9.1200 | 1,244,600 |
May 5, 2023 | 8.8000 | 9.0300 | 8.7400 | 8.9600 | 8.9600 | 956,600 |
May 4, 2023 | 8.3800 | 8.5700 | 8.2100 | 8.5400 | 8.5400 | 1,007,900 |
May 3, 2023 | 8.2000 | 8.6300 | 8.2000 | 8.4400 | 8.4400 | 1,143,400 |
May 2, 2023 | 8.7400 | 8.7600 | 8.2000 | 8.2700 | 8.2700 | 1,176,900 |
May 1, 2023 | 8.7200 | 9.0600 | 8.6500 | 8.8700 | 8.8700 | 1,008,800 |
Apr 28, 2023 | 8.6600 | 9.2100 | 8.6000 | 8.8300 | 8.8300 | 1,162,300 |
Apr 27, 2023 | 9.0600 | 9.0600 | 8.5400 | 8.5900 | 8.5900 | 1,163,700 |
Related Tickers
AMRX Amneal Pharmaceuticals, Inc.
5.87
-0.51%
SBFM Sunshine Biopharma, Inc.
0.9500
+17.66%
SIGA SIGA Technologies, Inc.
8.79
+1.74%
ESPR Esperion Therapeutics, Inc.
1.9000
-4.52%
EGRX Eagle Pharmaceuticals, Inc.
4.1600
-1.89%
BHC Bausch Health Companies Inc.
8.71
+1.04%
DVAX Dynavax Technologies Corporation
11.21
+0.36%
PRGO Perrigo Company plc
31.94
+2.14%
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
EVO Evotec SE
5.02
-1.57%