EMIS

Emisphere Technologies (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Emisphere Technologies Inc (PK) EMIS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.155 1.96% 8.08 17:05:01
Close Price Low Price High Price Open Price Previous Close
8.08 7.8625 8.15 8.00 7.925
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.758.157.477.9621,2370.334.26%
1 Month6.748.406.617.6430,7771.3419.88%
3 Months5.568.405.567.0526,2662.5245.32%
6 Months4.928.404.786.2828,0613.1664.23%
1 Year7.979.353.886.6053,1560.111.38%
3 Years0.409711.230.2474.5076,1707.671,872.17%
5 Years0.550111.230.153.5261,4637.531,368.82%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 8.08 0.16 1.96% 8.00 8.15 7.8625 23,294
Sep 24 2020 7.925 -0.03 -0.31% 7.95 8.00 7.47 25,185
Sep 23 2020 7.95 -0.10 -1.24% 7.95 8.04 7.90 27,413
Sep 22 2020 8.05 0.05 0.63% 8.00 8.07 7.88 27,133
Sep 21 2020 8.00 0.25 3.23% 7.80 8.085 7.62 16,767
Sep 18 2020 7.75 -0.10 -1.27% 7.75 7.85 7.50 9,686
Sep 17 2020 7.85 -0.35 -4.27% 8.00 8.15 7.50 79,743
Sep 16 2020 8.20 0.13 1.61% 8.09 8.30 8.00 23,162
Sep 15 2020 8.07 -0.21 -2.54% 8.30 8.30 8.00 31,167
Sep 14 2020 8.28 0.60 7.81% 7.67 8.40 7.67 76,074
Sep 11 2020 7.68 0.23 3.09% 7.465 7.70 7.45 38,175
Sep 10 2020 7.45 0.04 0.54% 7.44 7.50 7.40 30,636
Sep 09 2020 7.41 0.01 0.14% 7.30 7.44 7.30 18,039
Sep 08 2020 7.40 0.25 3.45% 7.16 7.49 7.16 10,664
Sep 04 2020 7.153 0.10 1.46% 7.06 7.1725 7.06 28,931
Sep 03 2020 7.05 0.15 2.17% 6.90 7.075 6.90 25,985
Sep 02 2020 6.90 -0.16 -2.22% 7.05 7.05 6.90 7,699
Sep 01 2020 7.0565 0.28 4.08% 6.70 7.0565 6.70 16,575
Aug 31 2020 6.78 -0.21 -3.0% 6.99 7.0325 6.61 54,689
Aug 28 2020 6.99 0.27 4.02% 6.74 6.99 6.74 37,044
Aug 27 2020 6.72 -0.27 -3.86% 6.98 7.05 6.57 32,517
See More Historical Prices »


Your Recent History
USOTC
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.