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 |
| Dec 01, 2022 | $13.01 | $13.01 | $12.75 | $12.75 | 1 416 |
| Nov 30, 2022 | $12.85 | $13.01 | $12.85 | $13.01 | 2 597 |
| Nov 29, 2022 | $12.66 | $12.75 | $12.66 | $12.75 | 1 520 |
| Nov 28, 2022 | $12.37 | $12.44 | $12.36 | $12.44 | 5 328 |
| Nov 25, 2022 | $12.48 | $12.54 | $12.48 | $12.48 | 4 767 |
| Nov 24, 2022 | $12.47 | $12.61 | $12.47 | $12.61 | 1 564 |
| Nov 23, 2022 | $12.36 | $12.47 | $12.36 | $12.47 | 92 |
| Nov 22, 2022 | $12.47 | $12.47 | $12.42 | $12.44 | 124 |
| Nov 21, 2022 | $12.49 | $12.52 | $12.43 | $12.52 | 8 180 |
| Nov 18, 2022 | $12.40 | $12.53 | $12.39 | $12.52 | 4 367 |
| Nov 17, 2022 | $12.48 | $12.48 | $12.33 | $12.48 | 2 012 |
| Nov 16, 2022 | $12.57 | $12.57 | $12.35 | $12.49 | 2 075 |
| Nov 15, 2022 | $12.52 | $12.87 | $12.52 | $12.87 | 10 535 |
| Nov 14, 2022 | $12.68 | $12.68 | $12.59 | $12.68 | 11 287 |
| Nov 11, 2022 | $12.68 | $12.68 | $12.63 | $12.63 | 0 |
| Nov 10, 2022 | $12.35 | $12.67 | $12.35 | $12.67 | 1 398 |
| Nov 09, 2022 | $12.52 | $12.52 | $12.43 | $12.46 | 2 222 |
| Nov 08, 2022 | $12.48 | $12.51 | $12.41 | $12.51 | 6 278 |
| Nov 07, 2022 | $12.50 | $12.55 | $12.50 | $12.51 | 765 |
| Nov 04, 2022 | $12.57 | $12.57 | $12.52 | $12.55 | 2 182 |
| Nov 03, 2022 | $12.28 | $12.40 | $12.25 | $12.40 | 1 098 |
| Nov 02, 2022 | $12.17 | $12.33 | $12.17 | $12.33 | 760 |
| Nov 01, 2022 | $12.17 | $12.28 | $12.17 | $12.28 | 67 |
| Oct 31, 2022 | $11.92 | $12.09 | $11.83 | $12.09 | 4 246 |
| Oct 28, 2022 | $11.85 | $11.99 | $11.84 | $11.99 | 1 |
