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 |
| Feb 10, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 09, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 08, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 07, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 06, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 03, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 02, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Feb 01, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Jan 31, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Jan 30, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Jan 27, 2023 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| Jan 26, 2023 | $13.13 | $13.21 | $13.11 | $13.21 | 2 413 |
| Jan 25, 2023 | $13.03 | $13.09 | $13.03 | $13.03 | 7 782 |
| Jan 24, 2023 | $13.07 | $13.16 | $13.07 | $13.16 | 102 |
| Jan 23, 2023 | $13.01 | $13.25 | $12.98 | $13.25 | 2 226 |
| Jan 20, 2023 | $12.93 | $13.03 | $12.91 | $13.03 | 272 |
| Jan 19, 2023 | $12.76 | $12.92 | $12.76 | $12.92 | 3 340 |
| Jan 18, 2023 | $12.92 | $13.03 | $12.90 | $13.00 | 4 547 |
| Jan 17, 2023 | $12.87 | $12.96 | $12.87 | $12.96 | 2 208 |
| Jan 16, 2023 | $12.94 | $13.08 | $12.93 | $12.96 | 1 270 |
| Jan 13, 2023 | $12.95 | $13.01 | $12.90 | $13.01 | 2 577 |
| Jan 12, 2023 | $12.86 | $12.96 | $12.86 | $12.86 | 31 018 |
| Jan 11, 2023 | $12.86 | $12.96 | $12.86 | $12.96 | 3 076 |
| Jan 10, 2023 | $12.85 | $12.93 | $12.85 | $12.93 | 1 543 |
| Jan 09, 2023 | $12.87 | $13.01 | $12.87 | $13.01 | 2 069 |
