Stuttgart - Delayed Quote EUR

Emergent BioSolutions Inc (ER4.SG)

Compare
10.74
-0.19
(-1.69%)
At close: January 24 at 2:04:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202510.7810.7810.7410.7410.74-
Jan 23, 202510.2410.9310.2410.9310.93250
Jan 22, 20259.5910.349.5910.3410.34-
Jan 21, 20259.489.609.489.609.60-
Jan 20, 20259.449.609.439.579.57675
Jan 17, 20259.549.839.549.839.83-
Jan 16, 20259.109.679.109.679.67-
Jan 15, 20258.979.138.979.139.13-
Jan 14, 20259.089.458.898.898.89-
Jan 13, 20259.399.399.009.149.14500
Jan 10, 20259.529.559.529.559.55-
Jan 9, 20259.619.619.619.619.61-
Jan 8, 20259.799.799.799.799.79-
Jan 7, 20259.669.759.669.759.751,000
Jan 6, 20259.829.829.829.829.82-
Jan 3, 20259.869.869.799.799.79-
Jan 2, 20259.199.809.199.809.80500
Dec 30, 20247.757.757.757.757.75-
Dec 27, 20247.888.107.888.078.073,545
Dec 23, 20247.747.747.637.637.63-
Dec 20, 20247.587.587.587.587.58-
Dec 19, 20247.727.727.727.727.72-
Dec 18, 20248.278.278.278.278.27-
Dec 17, 20247.948.347.948.268.261,200
Dec 16, 20247.948.347.948.348.341,200
Dec 13, 20248.178.177.898.018.01-
Dec 12, 20248.008.338.008.238.23-
Dec 11, 20248.058.087.898.088.08-
Dec 10, 20248.158.168.068.068.06-
Dec 9, 20248.428.428.208.298.29-
Dec 6, 20248.498.508.358.398.391,000
Dec 5, 20248.808.808.568.578.57600
Dec 4, 20248.678.928.678.788.781,340
Dec 3, 20249.229.228.688.688.68-
Dec 2, 20249.459.669.239.239.231,000
Nov 29, 20249.589.679.589.679.67-
Nov 28, 20249.479.609.479.609.60500
Nov 27, 20249.459.459.319.399.39-
Nov 26, 20249.199.549.199.499.49250
Nov 25, 20249.119.579.119.409.40-
Nov 22, 20248.909.038.908.958.95-
Nov 21, 20248.269.008.268.938.93500
Nov 20, 20247.748.317.748.318.31-
Nov 19, 20248.018.017.867.867.86500
Nov 18, 20247.238.207.237.897.891,030
Nov 15, 20248.908.907.417.417.411,000
Nov 14, 20249.279.458.798.798.79118
Nov 13, 20249.9910.059.429.429.42400
Nov 12, 202411.0111.0111.0111.0111.01-
Nov 11, 202411.3511.3511.0611.1011.1028
Nov 8, 202410.0611.1610.0610.9210.92150
Nov 7, 202410.3010.639.9910.3810.381,600
Nov 6, 20248.378.528.378.458.45-
Nov 5, 20247.938.117.938.118.11-
Nov 4, 20248.228.227.897.987.98-
Nov 1, 20248.138.328.138.328.32-
Oct 31, 20248.748.748.248.248.24-
Oct 30, 20248.508.958.508.958.95-
Oct 29, 20248.828.828.498.498.49-
Oct 28, 20248.248.848.248.848.84-
Oct 25, 20248.258.258.058.198.19-
Oct 24, 20248.008.297.968.228.22250
Oct 23, 20248.388.438.058.058.05-
Oct 22, 20249.199.198.418.478.47400
Oct 21, 20248.499.518.339.479.4723
Oct 18, 20248.288.528.288.528.52250
Oct 17, 20248.318.528.278.278.27-
Oct 16, 20248.338.408.278.388.38-
Oct 15, 20248.128.128.118.118.11-
Oct 14, 20247.917.927.887.927.92-
Oct 11, 20247.608.027.607.827.82-
Oct 10, 20247.997.997.497.637.631,200
Oct 9, 20248.238.398.148.148.14350
Oct 8, 20248.218.608.218.388.38-
Oct 7, 20248.388.437.938.278.272
Oct 4, 20247.998.567.998.318.31-
Oct 3, 20248.148.248.058.248.24100
Oct 2, 20247.488.127.488.048.04-
Oct 1, 20246.617.566.617.567.56500
Sep 30, 20246.617.336.617.337.33340
Sep 27, 20246.366.826.366.666.6611,000
Sep 26, 20245.325.325.315.315.31250
Sep 25, 20245.315.345.315.345.34-
Sep 24, 20245.385.435.355.385.38400
Sep 23, 20245.855.855.385.405.40100
Sep 20, 20246.156.176.056.056.05-
Sep 19, 20246.306.346.196.196.19225
Sep 18, 20246.116.326.116.146.141,000
Sep 17, 20246.416.496.146.146.14-
Sep 16, 20247.057.056.466.476.47-
Sep 13, 20246.797.316.797.037.03150
Sep 12, 20246.796.936.796.886.88300
Sep 11, 20246.746.856.656.796.79-
Sep 10, 20246.806.906.806.906.90-
Sep 9, 20246.696.976.456.806.801,360
Sep 6, 20246.746.836.606.776.77300
Sep 5, 20246.536.986.536.886.88-
Sep 4, 20246.536.786.516.516.515,500
Sep 3, 20247.757.757.757.757.75-
Sep 2, 20247.697.907.697.777.776,750
Aug 30, 20249.3310.797.387.567.568,590
Aug 29, 20248.008.278.008.278.2730
Aug 28, 20248.208.207.707.847.84240
Aug 27, 20248.118.378.078.228.22-
Aug 26, 20248.408.408.068.378.37-
Aug 23, 20248.478.478.438.438.43-
Aug 22, 20249.259.778.498.498.49750
Aug 21, 20248.588.838.338.838.832,270
Aug 20, 202410.7711.448.608.608.603,445
Aug 19, 202410.5010.9010.4110.4110.41700
Aug 16, 20248.119.868.119.869.866,500
Aug 15, 20246.787.876.627.877.875,709
Aug 14, 20246.076.365.725.725.721,250
Aug 13, 20246.046.136.046.136.13-
Aug 12, 20246.386.385.965.965.96-
Aug 9, 20247.857.856.916.916.91100
Aug 8, 20245.126.185.126.186.181,000
Aug 7, 20246.106.305.245.245.241,445
Aug 6, 20248.708.968.708.968.96-
Aug 5, 20248.428.427.407.407.40120
Aug 2, 20249.709.709.039.259.25-
Aug 1, 202411.5711.5711.5711.5711.57-
Jul 31, 202410.9010.9010.7010.7010.70-
Jul 30, 202413.3413.3411.8411.8411.84300
Jul 29, 202412.8113.8012.8113.5413.54405
Jul 26, 202412.7212.8112.7212.8112.8125
Jul 25, 202412.9413.3612.4212.8412.845,140
Jul 24, 202411.2812.0911.2812.0912.09540
Jul 23, 202410.3511.2810.3511.2811.281,200
Jul 22, 202410.0410.309.839.839.83665
Jul 19, 202410.3410.829.9410.5610.5612,680
Jul 18, 202410.9011.1910.5610.6510.651,155
Jul 17, 202410.8812.1010.7710.9110.9123,966
Jul 16, 202410.2910.2910.2410.2710.27980
Jul 15, 20249.9210.779.9210.6310.631,227
Jul 12, 20249.0910.209.099.739.731,305
Jul 11, 20248.439.388.439.019.012,598
Jul 10, 20247.938.257.938.208.202,690
Jul 9, 20247.567.567.567.567.56-
Jul 8, 20247.197.707.197.467.46835
Jul 5, 20246.866.866.866.866.86-
Jul 4, 20246.896.896.896.896.89-
Jul 3, 20246.856.866.856.866.86-
Jul 2, 20246.486.486.486.486.48-
Jul 1, 20246.286.556.196.556.55200
Jun 28, 20246.466.466.466.466.46-
Jun 27, 20246.036.036.036.036.03-
Jun 26, 20246.356.356.036.036.03-
Jun 25, 20246.216.246.166.246.24-
Jun 24, 20245.906.135.906.096.09-
Jun 21, 20245.966.375.966.206.20-
Jun 20, 20245.575.575.575.575.57-
Jun 19, 20245.565.565.535.535.53-
Jun 18, 20245.525.725.525.555.55-
Jun 17, 20245.685.685.465.465.46-
Jun 14, 20245.515.615.475.615.61-
Jun 13, 20245.735.735.645.645.64-
Jun 12, 20245.946.215.946.216.21-
Jun 11, 20245.826.005.826.006.00-
Jun 10, 20245.615.865.605.865.86-
Jun 7, 20245.685.685.685.685.68-
Jun 6, 20246.016.015.755.755.75-
Jun 5, 20245.165.165.165.165.16-
Jun 4, 20245.475.475.475.475.47-
Jun 3, 20245.215.215.215.215.21-
May 31, 20244.655.094.655.095.09-
May 30, 20244.204.564.204.564.56-
May 29, 20244.234.264.154.154.15-
May 28, 20244.324.464.284.284.28250
May 27, 20244.304.354.304.354.35-
May 24, 20244.494.494.284.314.31-
May 23, 20244.584.754.504.524.521,000
May 22, 20244.694.804.694.694.69-
May 21, 20245.295.294.904.904.90120
May 20, 20245.035.405.035.405.40400
May 17, 20244.785.244.785.095.09-
May 16, 20245.165.165.035.035.03-
May 15, 20244.644.644.644.644.64-
May 14, 20244.894.934.734.744.74100
May 13, 20243.985.033.985.035.03200
May 10, 20243.993.993.993.993.99-
May 9, 20244.024.024.024.024.02-
May 8, 20244.034.033.993.993.99-
May 7, 20243.643.643.573.573.57-
May 6, 20243.583.773.583.773.77-
May 3, 20243.013.023.013.023.02-
May 2, 20242.223.002.223.003.001,200
Apr 30, 20241.741.751.711.741.74-
Apr 29, 20241.771.841.741.751.75-
Apr 26, 20241.801.801.791.791.79-
Apr 25, 20242.002.001.831.831.83-
Apr 24, 20242.102.101.981.981.98-
Apr 23, 20242.002.162.002.112.11-
Apr 22, 20241.921.921.861.861.86-
Apr 19, 20241.701.881.701.881.881,000
Apr 18, 20241.771.781.721.721.72-
Apr 17, 20241.811.821.781.781.78-
Apr 16, 20241.831.871.821.821.82-
Apr 15, 20241.921.951.881.881.88-
Apr 12, 20242.012.011.971.971.97-
Apr 11, 20242.052.052.022.052.05-
Apr 10, 20242.102.102.042.042.04-
Apr 9, 20242.092.092.062.062.06-
Apr 8, 20242.072.102.072.082.08-
Apr 5, 20242.072.072.072.072.072,000
Apr 4, 20242.062.142.062.142.144,150
Apr 3, 20241.961.961.961.961.96-
Apr 2, 20242.102.182.102.182.18200
Mar 28, 20242.362.362.362.362.36-
Mar 27, 20242.232.382.232.382.38-
Mar 26, 20242.312.312.272.272.27-
Mar 25, 20242.182.372.182.362.36-
Mar 22, 20242.252.262.202.202.20-
Mar 21, 20242.292.292.292.292.29-
Mar 20, 20242.222.292.222.282.28-
Mar 19, 20242.232.302.232.252.25-
Mar 18, 20242.222.252.202.242.24261
Mar 15, 20242.122.132.122.132.13-
Mar 14, 20242.012.092.012.092.09576
Mar 13, 20242.102.102.042.042.04-
Mar 12, 20242.542.542.132.132.13500
Mar 11, 20242.422.422.422.422.42-
Mar 8, 20242.502.582.472.472.47-
Mar 7, 20242.402.532.402.532.53-
Mar 6, 20243.093.092.942.942.94-
Mar 5, 20242.852.852.852.852.85-
Mar 4, 20243.073.182.882.882.88200
Mar 1, 20242.942.942.942.942.94-
Feb 29, 20242.922.922.922.922.92-
Feb 28, 20242.993.302.993.303.3014,407
Feb 27, 20242.593.122.593.123.12600
Feb 26, 20242.472.602.472.602.60300
Feb 23, 20242.302.302.302.302.30-
Feb 22, 20242.482.482.292.322.321,690
Feb 21, 20241.392.501.392.412.41300
Feb 20, 20241.401.401.401.401.40-
Feb 19, 20241.421.421.421.421.42-
Feb 16, 20241.551.551.441.441.44-
Feb 15, 20241.561.561.531.531.53-
Feb 14, 20241.471.481.471.481.48500
Feb 13, 20241.651.691.651.691.69100
Feb 12, 20241.441.631.441.631.637,500
Feb 9, 20241.521.521.451.451.45-
Feb 8, 20241.351.511.351.511.51-
Feb 7, 20241.421.421.381.381.38-
Feb 6, 20241.401.441.401.411.41-
Feb 5, 20241.481.481.421.421.42-
Feb 2, 20241.491.491.491.491.49-
Feb 1, 20241.541.561.541.551.55-
Jan 31, 20241.591.591.591.591.59-
Jan 30, 20241.661.661.661.661.66-
Jan 29, 20241.651.651.651.651.65-
Jan 26, 20241.691.691.661.661.66-
Jan 25, 20241.711.721.711.721.72-
Jan 24, 20241.791.811.721.721.72-

Related Tickers

GHSI Guardion Health Sciences, Inc.
3.2200
0.00%
 
TKNO Alpha Teknova, Inc.
8.04
-8.22%
 
CPHI China Pharma Holdings, Inc.
0.2030
+11.23%
 
SUPN Supernus Pharmaceuticals, Inc.
38.55
-0.23%
 
KNSA Kiniksa Pharmaceuticals International, plc
20.03
+1.32%
 
TXMD TherapeuticsMD, Inc.
1.1500
+6.48%
 
AQST Aquestive Therapeutics, Inc.
3.0900
-1.28%
 
ESPR Esperion Therapeutics, Inc.
2.1000
+0.96%
 
PRFX PainReform Ltd.
3.5700
+11.91%
 
AKBA Akebia Therapeutics, Inc.
2.3800
-0.42%