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

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. (PN) EMIS OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 9.45 9.99 9.35 9.35 9.45 17:00:06
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week9.64109.19.549045k-0.19-1.97%
1 Month9.9910.498.29.505553k-0.54-5.41%
3 Months6.4510.66.18.943272k346.51%
6 Months2.1810.62.056.6989104k7.27333.49%
1 Year2.42510.61.725.474172k7.025289.69%
3 Years0.710.60.152.788264k8.751,250.00%
5 Years0.410.60.151.907465k9.052,262.50%

EMIS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 20199.450.000.00%9.359.9924,093
Jul 12 20199.45-0.02-0.21%9.309.5021,778
Jul 11 20199.47-0.14-1.46%9.109.64139,922
Jul 10 20199.61-0.19-1.94%9.519.8011,963
Jul 09 20199.800.000.00%9.5010.0010,001
Jul 08 20199.80-0.07-0.71%9.649.8539,678
Jul 05 20199.87+0.09+0.92%9.509.9542,185
Jul 03 20199.78-0.17-1.71%9.559.9016,820
Jul 02 20199.95-0.05-0.50%9.8110.0512,053
Jul 01 201910.000.000.00%9.8110.3935,520
Jun 28 201910.00+0.04+0.40%9.8610.0445,069
Jun 27 20199.96+0.24+2.47%9.8010.0019,727
Jun 26 20199.72-0.13-1.32%9.7010.0534,890
Jun 25 20199.85-0.23-2.28%9.8010.4371,310
Jun 24 201910.08+0.01+0.10%9.6810.2019,857
Jun 21 201910.07-0.03-0.30%9.800110.4950,295
Jun 20 201910.10+0.51+5.32%9.3810.29101,439
Jun 19 20199.59+0.69+7.75%8.8759.6041,354
Jun 18 20198.90+0.20+2.30%8.548.95113,875
Jun 17 20198.7001-1.25-12.56%8.209.99186,937
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190716 06:01:37