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

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
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 ISIN
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
  -0.01 -0.16% 6.44 6.45 6.3 6.45 6.45 17:00:06
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.56.676.36.443218k61k36k-0.06-0.92%
1 Month5.996.7055.66.225018k258k80k0.457.51%
3 Months2.58.362.055.70973001M151k3.94157.60%
6 Months2.058.361.855.12323001M84k4.39214.15%
1 Year0.7358.360.5243.14433002M114k5.705776.19%
3 Years0.678.360.152.07712402M65k5.77861.19%
5 Years0.258.360.151.47761002M64k6.192,476.00%

EMIS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 22 20196.44-0.01-0.16%6.306.4534,487
Apr 18 20196.45+0.13+2.06%6.326.6018,475
Apr 17 20196.32-0.18-2.77%6.306.6731,026
Apr 16 20196.50+0.05+0.78%6.306.5061,061
Apr 15 20196.450.000.00%6.416.5032,776
Apr 12 20196.450.000.00%6.426.70545,953
Apr 11 20196.45+0.07+1.10%6.396.6336,901
Apr 10 20196.38+0.05+0.79%6.306.5097,910
Apr 09 20196.33+0.03+0.48%6.266.37115,976
Apr 08 20196.30+0.04+0.64%6.256.5059,192
Apr 05 20196.260.000.00%6.226.2818,919
Apr 04 20196.26+0.01+0.16%6.106.3285,682
Apr 03 20196.25+0.12+1.87%6.056.3487,732
Apr 02 20196.135-0.07-1.05%5.956.2239,835
Apr 01 20196.20+0.10+1.64%6.006.3381,869
Mar 29 20196.100.000.00%6.006.3253,629
Mar 28 20196.10-0.21-3.33%5.956.3098,934
Mar 27 20196.31-0.12-1.87%6.136.39125,393
Mar 26 20196.43+0.62+10.67%5.756.43164,167
Mar 25 20195.81+0.01+0.17%5.606.25258,130
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:20190423 05:57:02