Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ember Therapeutics Inc (OP: EMBT )

N/A UNCHANGED
Last Price Updated: 10:02 AM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2021 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 24, 2021 0.0700 0.0700 0.0700 0 -0.23(-76.67%)
May 05, 2021 0.3000 0.3000 0.3000 0 -0.45(-60.00%)
May 03, 2021 0.7500 0.7500 0.7500 0 +0.48(+177.78%)
Apr 29, 2021 0.2700 0.2700 0.2700 0 -0.06(-18.18%)
Apr 19, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 13, 2021 0.3300 0.3300 0.3300 0 -0.27(-45.00%)
Apr 12, 2021 0.2700 0.6000 0.2700 0.6000 3,826 +0.28(+87.50%)
Apr 08, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 06, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 30, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 29, 2021 0.3200 0.3200 0.3200 0.3200 100 -0.75(-70.23%)
Mar 26, 2021 1.075 1.075 1.075 84 +0.00(+0.00%)
Mar 23, 2021 1.075 1.075 1.075 0 +0.00(+0.00%)
Mar 22, 2021 1.075 1.075 0.3317 1.075 411 +0.77(+258.33%)
Mar 17, 2021 0.3000 0.3000 0.3000 0 -0.90(-75.00%)
Mar 16, 2021 1.200 1.200 1.200 30 +0.00(+0.00%)
Mar 11, 2021 1.200 1.200 1.200 0 +0.21(+21.21%)
Mar 10, 2021 1.200 1.200 0.9900 0.9900 1,625 -0.01(-0.60%)
Mar 09, 2021 0.9780 0.9960 0.9780 0.9960 2,000 +0.83(+518.63%)
Mar 08, 2021 0.1610 0.1610 0.1610 0.1610 125 -0.11(-40.37%)
Mar 05, 2021 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Mar 04, 2021 0.2700 0.2700 0.2700 0.2700 100 -0.08(-22.86%)
Mar 03, 2021 0.3500 0.3500 0.3000 0.3500 2,642 +0.08(+28.68%)
Mar 02, 2021 0.2720 0.2720 0.2720 15 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.