EMIS

Emisphere Technologies (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.02 0.35% 5.74 5.60 5.75 5.63 5.72 16:03:03
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.355.755.355.6012,0690.397.29%
1 Month5.575.93255.0355.5817,4940.173.05%
3 Months6.086.255.005.7218,558-0.34-5.59%
6 Months7.009.164.066.4745,613-1.26-18.0%
1 Year9.6411.233.887.3065,242-3.90-40.46%
3 Years0.4211.230.154.2677,3145.321,266.67%
5 Years0.63511.230.153.3163,4185.11803.94%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 5.72 0.14 2.51% 5.56 5.72 5.56 12,673
Jul 02 2020 5.58 0.05 0.94% 5.49 5.6635 5.49 12,678
Jul 01 2020 5.528 -0.04 -0.75% 5.56 5.65 5.48 16,875
Jun 30 2020 5.57 0.02 0.36% 5.35 5.60 5.35 6,050
Jun 29 2020 5.55 0.05 0.91% 5.51 5.613 5.27 22,016
Jun 26 2020 5.50 -0.12 -2.14% 5.63 5.70 5.035 49,937
Jun 25 2020 5.62 0.01 0.18% 5.70 5.70 5.62 21,657
Jun 24 2020 5.61 0.01 0.18% 5.60 5.70 5.60 23,160
Jun 23 2020 5.60 0.04 0.72% 5.34 5.70 5.34 13,305
Jun 22 2020 5.56 0.01 0.18% 5.27 5.59 5.27 9,596
Jun 19 2020 5.5501 -0.03 -0.58% 5.635 5.67 5.55 12,975
Jun 18 2020 5.5825 0.08 1.5% 5.50 5.74 5.50 32,518
Jun 17 2020 5.50 -0.14 -2.48% 5.60 5.60 5.40 18,678
Jun 16 2020 5.64 0.08 1.44% 5.64 5.72 5.50 29,667
Jun 15 2020 5.56 -0.09 -1.59% 5.68 5.68 5.55 3,986
Jun 12 2020 5.65 0.11 1.99% 5.51 5.65 5.51 10,683
Jun 11 2020 5.54 -0.16 -2.81% 5.61 5.6935 5.50 9,495
Jun 10 2020 5.70 0.00 0.0% 5.715 5.9325 5.63 20,911
Jun 09 2020 5.70 0.11 1.97% 5.57 5.75 5.55 5,535
Jun 08 2020 5.59 -0.03 -0.53% 5.60 5.76 5.59 21,662
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.