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
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. (PN) EMIS OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.105 -1.48% 6.995 7.23 6.95 7.23 7.10 17:00:09
more quote information »

EMIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.667.726.417.0450,5950.3355.03%
1 Month8.208.255.557.01100,957-1.21-14.7%
3 Months10.3511.235.558.42103,689-3.36-32.42%
6 Months8.0911.235.558.8479,804-1.10-13.54%
1 Year1.989911.231.9377.0785,9425.01251.53%
3 Years0.6911.230.153.6771,5406.31913.77%
5 Years0.3311.230.152.5767,1666.672,019.7%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 6.995 -0.11 -1.48% 7.23 7.23 6.95 26,523
Nov 12 2019 7.10 -0.18 -2.47% 7.30 7.31 6.95 41,475
Nov 11 2019 7.28 -0.18 -2.41% 7.60 7.60 7.27 9,716
Nov 08 2019 7.46 0.21 2.9% 7.26 7.72 7.25 84,167
Nov 07 2019 7.25 0.84 13.1% 6.45 7.40 6.45 40,373
Nov 06 2019 6.41 -0.25 -3.75% 6.66 6.745 6.41 77,243
Nov 05 2019 6.66 -0.60 -8.26% 7.12 7.30 6.63 136,144
Nov 04 2019 7.26 -0.10 -1.36% 7.18 7.58 7.16 25,190
Nov 01 2019 7.36 -0.09 -1.21% 7.45 7.65 7.36 23,836
Oct 31 2019 7.45 0.05 0.68% 7.35 7.60 7.35 7,595
Oct 30 2019 7.40 -0.15 -1.99% 7.72 7.72 7.01 39,333
Oct 29 2019 7.55 0.24 3.28% 7.28 7.75 7.28 59,148
Oct 28 2019 7.31 0.73 11.09% 6.90 7.3999 6.65 66,799
Oct 25 2019 6.58 0.38 6.13% 6.15 6.80 5.95 126,742
Oct 24 2019 6.20 -0.20 -3.13% 6.38 6.38 5.75 99,069
Oct 23 2019 6.40 -0.84 -11.6% 7.17 7.19 5.55 535,753
Oct 22 2019 7.24 -0.62 -7.89% 7.52 7.70 6.94 299,873
Oct 21 2019 7.86 0.00 0.0% 7.85 7.95 7.80 26,889
Oct 18 2019 7.86 -0.30 -3.68% 8.10 8.14 7.81 24,628
Oct 17 2019 8.16 0.22 2.77% 7.66 8.25 7.65 101,447
Oct 16 2019 7.94 -0.39 -4.68% 8.20 8.22 7.73 193,725
Oct 15 2019 8.33 -0.47 -5.34% 8.82 8.82 7.60 116,155
Oct 14 2019 8.80 -0.07 -0.73% 8.85 8.98 8.7845 19,290
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:20191114 11:21:10