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 |
| Feb 04, 2016 | $0.603 | $0.603 | $0.603 | $0.603 | 700 |
| Feb 03, 2016 | $0.602 | $0.603 | $0.602 | $0.603 | 1 000 |
| Feb 02, 2016 | $0.627 | $0.628 | $0.570 | $0.580 | 26 500 |
| Feb 01, 2016 | $0.639 | $0.639 | $0.595 | $0.630 | 15 400 |
| Jan 29, 2016 | $0.600 | $0.640 | $0.600 | $0.635 | 10 700 |
| Jan 28, 2016 | $0.650 | $0.650 | $0.560 | $0.595 | 8 700 |
| Jan 27, 2016 | $0.630 | $0.650 | $0.630 | $0.640 | 7 200 |
| Jan 26, 2016 | $0.660 | $0.661 | $0.600 | $0.635 | 60 400 |
| Jan 25, 2016 | $0.635 | $0.700 | $0.625 | $0.625 | 11 800 |
| Jan 22, 2016 | $0.585 | $0.640 | $0.580 | $0.635 | 23 500 |
| Jan 21, 2016 | $0.600 | $0.600 | $0.585 | $0.585 | 9 000 |
| Jan 20, 2016 | $0.580 | $0.600 | $0.575 | $0.580 | 37 500 |
| Jan 19, 2016 | $0.605 | $0.605 | $0.575 | $0.575 | 22 600 |
| Jan 15, 2016 | $0.620 | $0.621 | $0.600 | $0.605 | 9 900 |
| Jan 14, 2016 | $0.640 | $0.650 | $0.610 | $0.640 | 74 100 |
| Jan 13, 2016 | $0.625 | $0.670 | $0.575 | $0.575 | 22 400 |
| Jan 12, 2016 | $0.600 | $0.625 | $0.600 | $0.625 | 10 200 |
| Jan 11, 2016 | $0.655 | $0.655 | $0.600 | $0.600 | 50 300 |
| Jan 08, 2016 | $0.640 | $0.670 | $0.640 | $0.640 | 16 700 |
| Jan 07, 2016 | $0.660 | $0.660 | $0.640 | $0.640 | 29 100 |
| Jan 06, 2016 | $0.640 | $0.640 | $0.640 | $0.640 | 7 100 |
| Jan 05, 2016 | $0.662 | $0.675 | $0.640 | $0.640 | 14 800 |
