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 |
| Aug 18, 2022 | $13.63 | $13.68 | $13.63 | $13.68 | 598 |
| Aug 17, 2022 | $13.76 | $13.77 | $13.65 | $13.65 | 8 |
| Aug 16, 2022 | $13.68 | $13.80 | $13.68 | $13.72 | 1 776 |
| Aug 15, 2022 | $13.65 | $13.70 | $13.63 | $13.70 | 418 |
| Aug 12, 2022 | $13.51 | $13.62 | $13.51 | $13.62 | 423 |
| Aug 11, 2022 | $13.52 | $13.62 | $13.51 | $13.55 | 930 |
| Aug 10, 2022 | $13.32 | $13.48 | $13.32 | $13.48 | 504 |
| Aug 09, 2022 | $13.50 | $13.55 | $13.43 | $13.43 | 255 |
| Aug 08, 2022 | $13.41 | $13.46 | $13.40 | $13.46 | 14 652 |
| Aug 05, 2022 | $13.41 | $13.42 | $13.41 | $13.42 | 4 |
| Aug 04, 2022 | $13.30 | $13.35 | $13.28 | $13.35 | 2 403 |
| Aug 03, 2022 | $13.17 | $13.29 | $13.17 | $13.29 | 573 |
| Aug 02, 2022 | $13.26 | $13.29 | $13.11 | $13.20 | 15 082 |
| Aug 01, 2022 | $13.26 | $13.29 | $13.11 | $13.11 | 15 082 |
| Jul 29, 2022 | $13.22 | $13.35 | $13.22 | $13.25 | 1 495 |
| Jul 28, 2022 | $13.23 | $13.31 | $13.23 | $13.31 | 1 507 |
| Jul 27, 2022 | $13.17 | $13.25 | $13.17 | $13.25 | 197 |
| Jul 26, 2022 | $13.12 | $13.20 | $13.12 | $13.15 | 708 |
| Jul 25, 2022 | $13.12 | $13.15 | $13.12 | $13.15 | 288 |
| Jul 22, 2022 | $13.14 | $13.23 | $13.14 | $13.14 | 39 |
| Jul 21, 2022 | $13.06 | $13.14 | $13.06 | $13.14 | 1 814 |
| Jul 20, 2022 | $12.98 | $13.05 | $12.98 | $13.05 | 608 |
| Jul 19, 2022 | $12.97 | $13.04 | $12.95 | $13.04 | 1 091 |
| Jul 18, 2022 | $13.00 | $13.11 | $13.00 | $13.05 | 720 |
| Jul 15, 2022 | $12.94 | $12.99 | $12.94 | $12.95 | 28 041 |
