Emisphere Technologies, Inc. (PN) Historical Data - EMIS

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Emisphere Technologies, Inc. (PN) EMIS OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.08 0.92% 8.78 8.78 8.62 8.63 8.70 16:59:50
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.728.787.728.4560,9761.0613.73%
1 Month6.958.786.53357.6369,5691.8326.33%
3 Months7.188.783.886.1180,9691.6022.28%
6 Months9.4011.233.887.6489,499-0.62-6.6%
1 Year2.5011.232.057.1997,3566.28251.2%
3 Years0.4611.230.153.9274,9368.321,808.7%
5 Years0.35811.230.152.7968,8068.422,352.51%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 8.78 0.08 0.92% 8.63 8.78 8.62 73,311
Jan 24 2020 8.70 0.41 4.95% 8.20 8.71 8.20 99,961
Jan 23 2020 8.29 -0.05 -0.6% 8.10 8.29 8.10 39,746
Jan 22 2020 8.34 0.17 2.08% 8.295 8.34 8.10 60,259
Jan 21 2020 8.17 0.27 3.42% 7.72 8.32 7.72 43,936
Jan 17 2020 7.90 0.34 4.43% 7.72 8.24 7.60 195,126
Jan 16 2020 7.565 0.20 2.65% 7.364 7.60 7.30 75,023
Jan 15 2020 7.37 0.18 2.5% 7.24 7.50 7.24 257,233
Jan 14 2020 7.19 0.04 0.56% 7.17 7.24 7.14 30,215
Jan 13 2020 7.15 0.08 1.13% 7.07 7.15 6.95 22,945
Jan 10 2020 7.07 0.17 2.46% 6.8948 7.1205 6.8948 13,916
Jan 09 2020 6.90 0.03 0.44% 6.775 6.90 6.63 15,312
Jan 08 2020 6.87 -0.32 -4.45% 7.00 7.00 6.75 16,059
Jan 07 2020 7.1899 0.00 0.0% 7.1899 7.1899 7.1899 0
Jan 06 2020 7.1899 -0.21 -2.84% 7.40 7.43 7.00 18,326
Jan 03 2020 7.40 0.50 7.25% 6.75 7.50 6.65 38,114
Jan 02 2020 6.90 -0.60 -8.0% 7.50 7.50 6.5335 91,977
Dec 31 2019 7.50 -0.06 -0.79% 7.60 7.60 7.50 108,928
Dec 30 2019 7.56 0.67 9.72% 6.95 7.60 6.95 85,871
See More Historical Prices »


Your Recent History
OTCBB
EMIS
Emisphere ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.