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 |
| Mar 11, 2016 | $0.555 | $0.570 | $0.555 | $0.565 | 5 000 |
| Mar 10, 2016 | $0.600 | $0.600 | $0.551 | $0.552 | 8 200 |
| Mar 09, 2016 | $0.570 | $0.620 | $0.570 | $0.610 | 31 100 |
| Mar 08, 2016 | $0.570 | $0.600 | $0.520 | $0.530 | 8 300 |
| Mar 07, 2016 | $0.580 | $0.640 | $0.560 | $0.600 | 25 600 |
| Mar 04, 2016 | $0.550 | $0.590 | $0.550 | $0.560 | 22 400 |
| Mar 03, 2016 | $0.555 | $0.555 | $0.550 | $0.550 | 16 100 |
| Mar 02, 2016 | $0.548 | $0.560 | $0.548 | $0.560 | 13 900 |
| Mar 01, 2016 | $0.510 | $0.550 | $0.510 | $0.540 | 18 900 |
| Feb 29, 2016 | $0.520 | $0.520 | $0.470 | $0.510 | 22 200 |
| Feb 26, 2016 | $0.500 | $0.550 | $0.500 | $0.539 | 10 000 |
| Feb 25, 2016 | $0.490 | $0.490 | $0.490 | $0.490 | 3 000 |
| Feb 24, 2016 | $0.490 | $0.490 | $0.490 | $0.490 | 3 700 |
| Feb 23, 2016 | $0.500 | $0.545 | $0.470 | $0.545 | 23 600 |
| Feb 22, 2016 | $0.480 | $0.500 | $0.460 | $0.470 | 15 400 |
| Feb 19, 2016 | $0.490 | $0.490 | $0.479 | $0.480 | 48 200 |
| Feb 18, 2016 | $0.500 | $0.525 | $0.480 | $0.480 | 58 200 |
| Feb 17, 2016 | $0.545 | $0.545 | $0.500 | $0.500 | 40 000 |
| Feb 16, 2016 | $0.550 | $0.550 | $0.520 | $0.520 | 21 200 |
| Feb 12, 2016 | $0.560 | $0.570 | $0.550 | $0.550 | 44 300 |
| Feb 11, 2016 | $0.595 | $0.595 | $0.560 | $0.560 | 29 300 |
| Feb 10, 2016 | $0.580 | $0.580 | $0.565 | $0.565 | 14 800 |
| Feb 09, 2016 | $0.580 | $0.580 | $0.560 | $0.570 | 36 800 |
| Feb 08, 2016 | $0.591 | $0.600 | $0.575 | $0.575 | 35 500 |
| Feb 05, 2016 | $0.600 | $0.600 | $0.580 | $0.580 | 19 400 |
