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 |
| Jul 14, 2022 | $13.17 | $13.17 | $12.98 | $12.98 | 47 |
| Jul 13, 2022 | $13.11 | $13.12 | $12.99 | $12.99 | 15 035 |
| Jul 12, 2022 | $13.00 | $13.07 | $13.00 | $13.07 | 120 |
| Jul 11, 2022 | $13.06 | $13.16 | $13.06 | $13.09 | 685 |
| Jul 08, 2022 | $13.23 | $13.34 | $13.23 | $13.29 | 1 588 |
| Jul 07, 2022 | $13.05 | $13.25 | $13.05 | $13.25 | 15 433 |
| Jul 06, 2022 | $12.95 | $13.02 | $12.95 | $13.02 | 891 |
| Jul 05, 2022 | $12.87 | $12.87 | $12.82 | $12.84 | 795 |
| Jul 04, 2022 | $12.85 | $12.87 | $12.80 | $12.84 | 758 |
| Jul 01, 2022 | $12.63 | $12.85 | $12.63 | $12.85 | 614 |
| Jun 30, 2022 | $12.79 | $12.81 | $12.73 | $12.77 | 3 663 |
| Jun 29, 2022 | $12.86 | $12.95 | $12.81 | $12.90 | 4 037 |
| Jun 28, 2022 | $12.98 | $13.01 | $12.94 | $12.94 | 509 |
| Jun 27, 2022 | $12.92 | $12.99 | $12.90 | $12.90 | 1 605 |
| Jun 24, 2022 | $12.79 | $12.93 | $12.79 | $12.91 | 399 |
| Jun 23, 2022 | $12.58 | $12.69 | $12.58 | $12.69 | 2 |
| Jun 22, 2022 | $12.58 | $12.62 | $12.53 | $12.62 | 3 861 |
| Jun 21, 2022 | $12.72 | $12.80 | $12.72 | $12.74 | 10 059 |
| Jun 20, 2022 | $12.64 | $12.69 | $12.60 | $12.69 | 2 353 |
| Jun 17, 2022 | $12.66 | $12.66 | $12.63 | $12.65 | 287 |
| Jun 16, 2022 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| Jun 15, 2022 | $12.77 | $12.90 | $12.75 | $12.90 | 1 906 |
| Jun 14, 2022 | $12.98 | $12.98 | $12.80 | $12.85 | 914 |
| Jun 13, 2022 | $12.85 | $12.85 | $12.65 | $12.69 | 1 981 |
| Jun 10, 2022 | $13.11 | $13.11 | $12.94 | $12.94 | 496 |
