PINK:EMIS
Delisted
Emisphere Technologies, Inc Stock Price (Quote)
$13.21
+0 (+0%)
At Close: Apr 25, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 25th Apr 2023 EMIS stock ended at $13.21. During the day the stock fluctuated 0% from a day low at $13.21 to a day high of $13.21. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2022 | $13.05 | $13.24 | $13.01 | $13.01 | 38 529 |
| Jun 08, 2022 | $13.22 | $13.22 | $13.08 | $13.16 | 4 083 |
| Jun 07, 2022 | $13.11 | $13.15 | $13.11 | $13.15 | 442 |
| Jun 06, 2022 | $13.26 | $13.32 | $13.25 | $13.25 | 1 220 |
| Jun 03, 2022 | $13.28 | $13.28 | $13.13 | $13.13 | 494 |
| Jun 02, 2022 | $13.26 | $13.31 | $13.22 | $13.31 | 7 172 |
| Jun 01, 2022 | $13.35 | $13.38 | $13.26 | $13.26 | 2 072 |
| May 31, 2022 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| May 30, 2022 | $13.35 | $13.35 | $13.23 | $13.27 | 713 |
| May 27, 2022 | $13.08 | $13.18 | $13.08 | $13.18 | 0 |
| May 26, 2022 | $12.83 | $12.96 | $12.83 | $12.96 | 7 |
| May 25, 2022 | $12.89 | $12.89 | $12.85 | $12.85 | 0 |
| May 24, 2022 | $12.83 | $12.83 | $12.75 | $12.75 | 39 |
| May 23, 2022 | $13.15 | $13.15 | $13.01 | $13.08 | 2 874 |
| May 20, 2022 | $13.15 | $13.16 | $13.14 | $13.14 | 197 |
| May 19, 2022 | $12.96 | $13.01 | $12.88 | $13.01 | 110 |
| May 18, 2022 | $13.19 | $13.21 | $13.17 | $13.17 | 299 |
| May 17, 2022 | $13.17 | $13.24 | $13.17 | $13.19 | 468 |
| May 16, 2022 | $13.00 | $13.06 | $12.96 | $13.06 | 517 |
| May 13, 2022 | $13.07 | $13.13 | $12.99 | $13.10 | 970 |
| May 12, 2022 | $12.83 | $12.83 | $12.68 | $12.73 | 0 |
| May 11, 2022 | $12.93 | $12.93 | $12.93 | $12.93 | 516 |
| May 10, 2022 | $12.84 | $12.87 | $12.78 | $12.78 | 515 |
| May 09, 2022 | $13.05 | $13.05 | $12.68 | $12.68 | 2 614 |
| May 06, 2022 | $13.16 | $13.16 | $12.97 | $13.02 | 602 |
