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 |
| Jan 06, 2023 | $12.81 | $12.96 | $12.81 | $12.96 | 5 189 |
| Jan 05, 2023 | $12.68 | $12.86 | $12.68 | $12.86 | 3 526 |
| Jan 04, 2023 | $12.55 | $12.75 | $12.55 | $12.75 | 26 751 |
| Jan 03, 2023 | $12.60 | $12.60 | $12.45 | $12.54 | 660 |
| Jan 02, 2023 | $12.49 | $12.54 | $12.19 | $12.48 | 613 |
| Dec 30, 2022 | $12.40 | $12.40 | $12.34 | $12.34 | 1 336 |
| Dec 29, 2022 | $12.42 | $12.55 | $12.41 | $12.55 | 118 419 |
| Dec 28, 2022 | $12.44 | $12.45 | $12.40 | $12.44 | 12 351 |
| Dec 27, 2022 | $12.68 | $12.68 | $12.31 | $12.31 | 38 |
| Dec 23, 2022 | $12.38 | $12.43 | $12.35 | $12.43 | 13 289 |
| Dec 22, 2022 | $12.47 | $12.47 | $12.40 | $12.42 | 335 |
| Dec 21, 2022 | $12.35 | $12.48 | $12.35 | $12.48 | 40 |
| Dec 20, 2022 | $12.39 | $12.39 | $12.29 | $12.39 | 1 323 |
| Dec 19, 2022 | $12.31 | $12.40 | $12.31 | $12.40 | 2 |
| Dec 16, 2022 | $12.37 | $12.37 | $12.20 | $12.34 | 8 |
| Dec 15, 2022 | $12.30 | $12.30 | $12.18 | $12.20 | 1 188 |
| Dec 14, 2022 | $12.49 | $12.52 | $12.46 | $12.52 | 1 |
| Dec 13, 2022 | $12.48 | $12.74 | $12.47 | $12.49 | 7 303 |
| Dec 12, 2022 | $12.57 | $12.57 | $12.50 | $12.55 | 13 081 |
| Dec 09, 2022 | $12.75 | $12.75 | $12.73 | $12.75 | 993 |
| Dec 08, 2022 | $12.76 | $12.85 | $12.69 | $12.70 | 1 484 |
| Dec 07, 2022 | $12.53 | $12.62 | $12.53 | $12.58 | 227 |
| Dec 06, 2022 | $12.60 | $12.68 | $12.60 | $12.66 | 829 |
| Dec 05, 2022 | $12.90 | $12.90 | $12.60 | $12.70 | 1 239 |
| Dec 02, 2022 | $12.76 | $12.76 | $12.65 | $12.70 | 91 |
