Emergent Biosolns Dl 001 (ER4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.115 | 11.7121848739 | 9.52 | 11.28 | 9.46 | 1785 | 10.49599639 | DE |
| 4 | 2.651 | 33.2039078156 | 7.984 | 11.28 | 7.616 | 2721 | 9.79040536 | DE |
| 12 | 2.3610001 | 28.5351719668 | 8.2739999 | 11.72 | 7.396 | 5980 | 9.21246568 | DE |
| 26 | -2.425 | -18.5681470138 | 13.06 | 13.95 | 4.844 | 19359 | 8.04529321 | DE |
| 52 | 8.944 | 528.917800118 | 1.691 | 13.95 | 1.365 | 12590 | 7.68911128 | DE |
| 156 | 6.379 | 149.882518797 | 4.256 | 13.95 | 1.365 | 9723 | 7.40439288 | DE |
| 260 | 6.379 | 149.882518797 | 4.256 | 13.95 | 1.365 | 9723 | 7.40439288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 10.63 | -0.37 | -3.32 | 11.17 | 11.17 | 10.199999 | 5939 |
| 1737754020 | 10.995 | 0 | 0.00 | 10.87 | 11.28 | 10.63 | 2802 |
| 1737667620 | 10.995 | 0.64 | 6.13 | 10.345 | 10.995 | 10.295 | 2580 |
| 1737581220 | 10.36 | 0.8 | 8.35 | 9.7319999 | 10.38 | 9.702 | 730 |
| 1737494820 | 9.5619999 | -0.06 | -0.58 | 9.5 | 9.692 | 9.5 | 2050 |
| 1737408420 | 9.618 | -0.08 | -0.82 | 9.52 | 9.618 | 9.46 | 765 |
| 1737149220 | 9.698 | -0.05 | -0.49 | 9.65 | 9.88 | 9.502 | 3850 |
| 1737062820 | 9.746 | 0.33 | 3.48 | 9.39 | 9.746 | 8.916 | 1051 |
| 1736976420 | 9.4179999 | 0.14 | 1.49 | 9.19 | 9.4179999 | 9.108 | 350 |
| 1736890020 | 9.2799999 | 0.14 | 1.55 | 9.1039999 | 9.738 | 9.1039999 | 1679 |
| 1736803620 | 9.138 | -0.44 | -4.61 | 9.73 | 9.83 | 9.0779999 | 1651 |
| 1736544420 | 9.58 | -0.17 | -1.78 | 9.76 | 9.76 | 9.19 | 6335 |
| 1736458020 | 9.754 | 0 | 0.00 | 9.884 | 9.954 | 9.754 | 825 |
| 1736371620 | 9.754 | -0.16 | -1.63 | 9.8279999 | 10.11 | 9.69 | 4890 |
| 1736285220 | 9.916 | 0.11 | 1.16 | 9.756 | 9.936 | 9.606 | 1674 |
| 1736198820 | 9.802 | 0.05 | 0.53 | 10.11 | 10.11 | 9.614 | 1878 |
| 1735939620 | 9.75 | -0.17 | -1.71 | 9.9979999 | 10.105 | 9.59 | 6676 |
| 1735853220 | 9.92 | 2.3 | 30.25 | 9.3279999 | 9.956 | 9.172 | 7697 |
| 1735594020 | 7.616 | -0.27 | -3.42 | 7.984 | 7.984 | 7.616 | 1495 |
| 1735334820 | 7.886 | 0.21 | 2.71 | 8.148 | 8.148 | 7.758 | 5586 |
| 1734989220 | 7.678 | -0.05 | -0.70 | 7.718 | 7.88 | 7.678 | 2020 |
| 1734730020 | 7.732 | -0.03 | -0.39 | 7.656 | 7.936 | 7.446 | 6156 |
| 1734643620 | 7.762 | -0.1 | -1.25 | 7.798 | 7.798 | 7.762 | 910 |
| 1734557220 | 7.86 | -0.44 | -5.30 | 8.3 | 8.366 | 7.76 | 3139 |
| 1734470820 | 8.3 | -0.12 | -1.47 | 8.5079999 | 8.5079999 | 8.082 | 994 |
| 1734384420 | 8.424 | 0.1 | 1.25 | 8 | 8.52 | 7.9 | 2759 |
| 1734125220 | 8.32 | -0.02 | -0.26 | 8.32 | 8.32 | 8.32 | 5956 |
| 1734038820 | 8.342 | 0.21 | 2.63 | 8.06 | 8.448 | 7.94 | 3677 |
| 1733952420 | 8.128 | 0.06 | 0.69 | 8.096 | 8.316 | 7.926 | 2961 |
| 1733866020 | 8.0719999 | -0.26 | -3.10 | 8.396 | 8.396 | 8.066 | 950 |
| 1733779620 | 8.33 | -0.27 | -3.14 | 8.55 | 8.6 | 8.254 | 3541 |
| 1733520420 | 8.6 | 0.05 | 0.63 | 8.56 | 9.006 | 8.56 | 3897 |
| 1733434020 | 8.5459999 | -0.32 | -3.65 | 8.878 | 8.928 | 8.5459999 | 5561 |
| 1733347620 | 8.8699999 | 0.09 | 1.03 | 8.7639999 | 8.942 | 8.658 | 3745 |
| 1733261220 | 8.7799999 | -0.73 | -7.71 | 9.476 | 9.5239999 | 8.65 | 5159 |
| 1733174820 | 9.5139999 | -0.01 | -0.15 | 9.5559999 | 9.85 | 9.1519999 | 6067 |
| 1732915620 | 9.528 | 0.23 | 2.45 | 9.4 | 9.72 | 9.34 | 3651 |
| 1732829220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732742820 | 9.3 | -0.03 | -0.32 | 9.738 | 9.798 | 9.3 | 11205 |
| 1732656420 | 9.33 | -0.08 | -0.85 | 9.634 | 9.75 | 9.158 | 5127 |
| 1732570020 | 9.41 | 0.37 | 4.12 | 9.176 | 9.52 | 9.102 | 4186 |
| 1732310820 | 9.038 | -0.01 | -0.15 | 9.06 | 9.17 | 9.0239999 | 2655 |
| 1732224420 | 9.052 | 0.75 | 9.01 | 8.584 | 9.222 | 8.478 | 4550 |
| 1732138020 | 8.304 | 0.47 | 5.97 | 7.696 | 8.424 | 7.696 | 3880 |
| 1732051620 | 7.836 | -0.19 | -2.37 | 8.0459999 | 8.0459999 | 7.808 | 14011 |
| 1731965220 | 8.026 | 0.52 | 6.87 | 7.478 | 8.15 | 7.402 | 20005 |
| 1731705960 | 7.51 | -1.35 | -15.20 | 8.5779999 | 8.728 | 7.396 | 18453 |
| 1731619560 | 8.856 | -0.7 | -7.29 | 9.55 | 9.68 | 8.8539999 | 7656 |
| 1731533160 | 9.552 | -0.8 | -7.75 | 10.1 | 10.5 | 9.426 | 13615 |
| 1731446820 | 10.355 | -0.85 | -7.54 | 10.955 | 11.13 | 9.9819999 | 18821 |
| 1731360420 | 11.2 | 0.11 | 0.99 | 10.89 | 11.72 | 10.89 | 9755 |
| 1731101220 | 11.09 | 0.71 | 6.79 | 10.1 | 11.23 | 10.1 | 7124 |
| 1731014760 | 10.385 | 1.85 | 21.63 | 10.11 | 11.58 | 9.8 | 50830 |
| 1730928360 | 8.538 | 0.4 | 4.89 | 8.5459999 | 8.792 | 8.538 | 3357 |
| 1730841960 | 8.14 | 0.05 | 0.67 | 8.17 | 8.17 | 7.974 | 4163 |
| 1730755560 | 8.086 | -0.42 | -4.89 | 8.2739999 | 8.2739999 | 7.946 | 8544 |
| 1730496360 | 8.502 | 0.17 | 2.09 | 8.426 | 8.6039999 | 8.256 | 3121 |
| 1730409960 | 8.3279999 | -0.67 | -7.43 | 8.686 | 8.686 | 8.3279999 | 2388 |
| 1730323560 | 8.996 | 0.44 | 5.09 | 8.6999999 | 8.996 | 8.526 | 4140 |
| 1730237160 | 8.56 | -0.32 | -3.60 | 9.0079999 | 9.06 | 8.5459999 | 14750 |
| 1730150760 | 8.88 | 0.8 | 9.85 | 8.574 | 8.912 | 8.574 | 6466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
