EMBT - Ember Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20170.250.250.250.250.25-
Oct 16, 20170.250.250.250.250.25-
Oct 13, 20170.250.250.250.250.25-
Oct 12, 20170.250.250.250.250.25-
Oct 11, 20170.250.250.250.250.25-
Oct 10, 20170.250.250.250.250.25-
Oct 09, 20170.250.250.250.250.25-
Oct 06, 20170.250.250.250.250.25-
Oct 05, 20170.250.250.250.250.25-
Oct 04, 20170.250.250.250.250.25-
Oct 03, 20170.250.250.250.250.25-
Oct 02, 20170.250.250.250.250.25-
Sep 29, 20170.250.250.250.250.25-
Sep 28, 20170.250.250.250.250.25-
Sep 27, 20170.250.250.250.250.25-
Sep 26, 20170.250.250.250.250.255,000
Sep 25, 20170.250.250.250.250.25-
Sep 22, 20170.250.250.250.250.25-
Sep 21, 20170.250.250.250.250.25-
Sep 20, 20170.250.250.250.250.25-
Sep 19, 20170.250.250.250.250.25-
Sep 18, 20170.250.250.250.250.25-
Sep 15, 20170.250.250.250.250.25-
Sep 14, 20170.250.250.250.250.25-
Sep 13, 20170.250.250.250.250.25-
Sep 12, 20170.250.250.250.250.252,000
Sep 11, 20170.250.250.250.250.25-
Sep 08, 20170.250.250.250.250.255,000
Sep 07, 20170.250.250.250.250.25-
Sep 06, 20170.250.250.250.250.25-
Sep 05, 20170.250.250.250.250.25-
Sep 01, 20170.250.250.250.250.25-
Aug 31, 20170.250.250.250.250.25-
Aug 30, 20170.250.250.250.250.25-
Aug 29, 20170.250.250.250.250.25-
Aug 28, 20170.250.250.250.250.25-
Aug 25, 20170.250.250.250.250.25-
Aug 24, 20170.250.250.250.250.25-
Aug 23, 20170.250.250.250.250.25-
Aug 22, 20170.250.250.250.250.25-
Aug 21, 20170.250.250.250.250.25-
Aug 18, 20170.250.250.250.250.25-
Aug 17, 20170.250.250.250.250.25-
Aug 16, 20170.250.250.250.250.25-
Aug 15, 20170.350.350.250.250.251,000
Aug 14, 20170.350.350.350.350.35-
Aug 11, 20170.350.350.350.350.35-
Aug 10, 20170.350.350.350.350.35-
Aug 09, 20170.350.350.350.350.35500
Aug 08, 20170.330.330.330.330.33500
Aug 07, 20170.350.350.350.350.35-
Aug 04, 20170.350.350.350.350.35-
Aug 03, 20170.350.350.350.350.35-
Aug 02, 20170.350.350.350.350.35-
Aug 01, 20170.350.350.350.350.35-
Jul 31, 20170.350.350.350.350.35-
Jul 28, 20170.350.350.350.350.35-
Jul 27, 20170.350.350.350.350.352,500
Jul 26, 20170.280.280.280.280.28-
Jul 25, 20170.280.280.280.280.28-
Jul 24, 20170.280.280.280.280.28-
Jul 21, 20170.280.280.280.280.28-
Jul 20, 20170.280.280.280.280.28-
Jul 19, 20170.280.280.280.280.28-
Jul 18, 20170.280.280.280.280.28-
Jul 17, 20170.280.280.280.280.28-
Jul 14, 20170.280.280.280.280.28-
Jul 13, 20170.280.280.280.280.28-
Jul 12, 20170.280.280.280.280.28-
Jul 11, 20170.280.280.280.280.28-
Jul 10, 20170.280.280.280.280.28-
Jul 07, 20170.280.280.280.280.28-
Jul 06, 20170.280.280.280.280.28-
Jul 05, 20170.280.280.280.280.28-
Jul 03, 20170.280.280.280.280.28-
Jun 30, 20170.280.280.280.280.28-
Jun 29, 20170.280.280.280.280.28-
Jun 28, 20170.280.280.280.280.28-
Jun 27, 20170.280.280.280.280.28-
Jun 26, 20170.280.280.280.280.28-
Jun 23, 20170.280.280.280.280.28-
Jun 22, 20170.280.280.280.280.285,183
Jun 21, 20170.200.200.200.200.20-
Jun 20, 20170.200.200.200.200.20-
Jun 19, 20170.200.200.200.200.20-
Jun 16, 20170.200.200.200.200.20-
Jun 15, 20170.200.200.200.200.20-
Jun 14, 20170.200.200.200.200.20-
Jun 13, 20170.200.200.200.200.20-
Jun 12, 20170.200.200.200.200.20-
Jun 09, 20170.200.200.200.200.20-
Jun 08, 20170.200.200.200.200.20-
Jun 07, 20170.200.200.200.200.20-
Jun 06, 20170.200.200.200.200.20-
Jun 05, 20170.200.200.200.200.20-
Jun 02, 20170.200.200.200.200.20-
Jun 01, 20170.200.200.200.200.20-
May 31, 20170.200.200.200.200.20-
May 30, 20170.200.200.200.200.20-
May 26, 20170.200.200.200.200.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...