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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2022 | $12.78 | $12.83 | $12.78 | $12.80 | 718 |
| Sep 21, 2022 | $12.86 | $12.87 | $12.81 | $12.86 | 0 |
| Sep 20, 2022 | $12.85 | $12.88 | $12.84 | $12.85 | 514 |
| Sep 19, 2022 | $12.76 | $12.78 | $12.69 | $12.77 | 1 264 |
| Sep 16, 2022 | $12.85 | $12.85 | $12.72 | $12.72 | 909 |
| Sep 15, 2022 | $13.06 | $13.06 | $12.90 | $12.92 | 2 380 |
| Sep 14, 2022 | $13.10 | $13.10 | $13.01 | $13.01 | 2 146 |
| Sep 13, 2022 | $13.21 | $13.21 | $13.01 | $13.01 | 370 |
| Sep 12, 2022 | $13.04 | $13.19 | $13.04 | $13.19 | 664 |
| Sep 09, 2022 | $13.05 | $13.15 | $13.05 | $13.15 | 341 |
| Sep 08, 2022 | $12.99 | $13.04 | $12.97 | $13.04 | 19 |
| Sep 07, 2022 | $13.05 | $13.05 | $12.98 | $13.03 | 1 066 |
| Sep 06, 2022 | $13.16 | $13.18 | $13.10 | $13.10 | 399 |
| Sep 05, 2022 | $13.36 | $13.36 | $13.18 | $13.18 | 467 |
| Sep 02, 2022 | $13.12 | $13.15 | $13.07 | $13.15 | 752 |
| Sep 01, 2022 | $13.11 | $13.33 | $13.11 | $13.15 | 1 303 |
| Aug 31, 2022 | $13.52 | $13.52 | $13.29 | $13.29 | 1 382 |
| Aug 30, 2022 | $13.41 | $13.51 | $13.32 | $13.33 | 334 |
| Aug 29, 2022 | $13.53 | $13.53 | $13.41 | $13.46 | 744 |
| Aug 26, 2022 | $13.72 | $13.77 | $13.62 | $13.63 | 790 |
| Aug 25, 2022 | $13.65 | $13.70 | $13.63 | $13.70 | 410 |
| Aug 24, 2022 | $13.52 | $13.61 | $13.52 | $13.61 | 5 677 |
| Aug 23, 2022 | $13.61 | $13.65 | $13.57 | $13.57 | 4 318 |
| Aug 22, 2022 | $13.58 | $13.60 | $13.58 | $13.60 | 40 |
| Aug 19, 2022 | $13.63 | $13.63 | $13.54 | $13.54 | 922 |
