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 |
| Oct 27, 2022 | $11.85 | $12.05 | $11.82 | $12.05 | 18 119 |
| Oct 26, 2022 | $11.84 | $12.01 | $11.84 | $12.01 | 53 545 |
| Oct 25, 2022 | $11.86 | $11.89 | $11.81 | $11.89 | 1 635 |
| Oct 24, 2022 | $11.97 | $11.97 | $11.80 | $11.85 | 1 829 |
| Oct 21, 2022 | $12.13 | $12.21 | $12.08 | $12.21 | 3 085 |
| Oct 20, 2022 | $12.08 | $12.24 | $12.08 | $12.24 | 1 649 |
| Oct 19, 2022 | $12.14 | $12.15 | $12.12 | $12.14 | 449 |
| Oct 18, 2022 | $12.18 | $12.21 | $12.15 | $12.17 | 408 |
| Oct 17, 2022 | $12.06 | $12.25 | $12.06 | $12.19 | 2 485 |
| Oct 14, 2022 | $12.14 | $12.14 | $12.09 | $12.09 | 311 |
| Oct 13, 2022 | $12.05 | $12.06 | $11.89 | $12.06 | 3 248 |
| Oct 12, 2022 | $12.17 | $12.17 | $12.10 | $12.11 | 705 |
| Oct 11, 2022 | $12.10 | $12.14 | $12.06 | $12.11 | 986 |
| Oct 10, 2022 | $12.37 | $12.39 | $12.25 | $12.25 | 4 993 |
| Oct 07, 2022 | $12.39 | $12.47 | $12.33 | $12.33 | 415 |
| Oct 06, 2022 | $12.46 | $12.53 | $12.46 | $12.53 | 1 936 |
| Oct 05, 2022 | $12.45 | $12.45 | $12.39 | $12.40 | 564 |
| Oct 04, 2022 | $12.43 | $12.47 | $12.39 | $12.47 | 1 074 |
| Oct 03, 2022 | $12.19 | $12.35 | $12.14 | $12.30 | 2 147 |
| Sep 30, 2022 | $12.26 | $12.30 | $12.20 | $12.29 | 8 608 |
| Sep 29, 2022 | $12.40 | $12.57 | $12.23 | $12.27 | 2 031 |
| Sep 28, 2022 | $12.57 | $12.60 | $12.54 | $12.60 | 2 491 |
| Sep 27, 2022 | $12.65 | $12.74 | $12.65 | $12.67 | 1 269 |
| Sep 26, 2022 | $12.73 | $12.73 | $12.62 | $12.66 | 163 |
| Sep 23, 2022 | $12.74 | $12.77 | $12.65 | $12.67 | 3 019 |
