Emergent Biosolns Dl 001 Historical Data - ER4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Emergent Biosolns Dl 001 (ER4)
Emergent Biosolns Dl 001 (ER4) Historical

Emergent Biosolns Dl 001 (ER4)

10.635

-0.455

(-4.10%)

Closed January 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

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

Emergent Biosolns Dl 001

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions