Emisphere Technologies (PK) 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 (PK) EMIS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 0.55% 5.53 5.51 5.645 5.53 5.50 11:57:15
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.545.885.005.6818,415-0.01-0.18%
1 Month5.605.985.005.7014,823-0.07-1.25%
3 Months7.057.354.065.5248,133-1.52-21.56%
6 Months4.449.164.066.4254,1931.0924.55%
1 Year8.2011.233.887.6572,281-2.67-32.56%
3 Years0.4511.230.154.2477,0105.081,128.89%
5 Years0.4311.230.153.2464,2475.101,186.05%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 5.50 -0.33 -5.66% 5.75 5.75 5.28 14,775
May 26 2020 5.83 0.18 3.19% 5.68 5.88 5.68 28,356
May 22 2020 5.65 0.05 0.89% 5.35 5.68 5.00 23,669
May 21 2020 5.60 -0.05 -0.88% 5.54 5.60 5.42 6,860
May 20 2020 5.65 -0.04 -0.7% 5.51 5.65 5.45 14,538
May 19 2020 5.69 -0.01 -0.18% 5.60 5.69 5.50 15,910
May 18 2020 5.70 -0.09 -1.55% 5.62 5.70 5.50 16,586
May 15 2020 5.79 -0.17 -2.85% 5.82 5.95 5.7675 13,793
May 14 2020 5.96 0.03 0.51% 5.825 5.96 5.82 2,750
May 13 2020 5.93 0.38 6.85% 5.50 5.98 5.50 30,641
May 12 2020 5.55 -0.14 -2.46% 5.63 5.642 5.44 18,994
May 11 2020 5.69 0.04 0.71% 5.60 5.69 5.25 7,663
May 08 2020 5.65 -0.04 -0.7% 5.67 5.70 5.35 21,275
May 07 2020 5.69 0.03 0.53% 5.57 5.69 5.5001 10,010
May 06 2020 5.66 0.01 0.18% 5.66 5.70 5.36 14,763
May 05 2020 5.65 0.02 0.36% 5.70 5.71 5.65 4,931
May 04 2020 5.63 -0.08 -1.4% 5.70 5.725 5.60 6,524
May 01 2020 5.71 0.09 1.6% 5.63 5.85 5.59 9,397
Apr 30 2020 5.62 -0.14 -2.43% 5.60 5.675 5.55 20,193
Apr 29 2020 5.76 0.00 0.0% 5.7525 5.85 5.50 28,346
Apr 28 2020 5.76 -0.09 -1.54% 5.84 5.84 5.7301 9,518
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.