Ember Therapeutics Inc (EMBT) Historical Stock Data

0.00 ↑0.00 (0.00%)

As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, EMBT is down -4.53% a day on average. There have been 28 days where Ember Therapeutics Inc closed green and 2 days where EMBT closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-28	0.00	0.00	↑$0.00 (0.00%)	0.00	0.00	5K
2022-03-31	0.00	0.00	↑$0.00 (0.00%)	0.00	0.00	5.01K
2022-02-16	0.00	0.00	↑$0.00 (0.00%)	0.00	0.00	200
2022-02-15	0.00	0.00	↑$0.00 (0.00%)	0.00	0.00	200
2021-11-03	0.00	0.00	↑$0.00 (0.00%)	0.00	0.00	400
2021-09-08	0.40	0.04	↓$0.36 (-90.92%)	0.04	0.40	1.38K
2021-09-02	0.40	0.03	↓$0.37 (-93.25%)	0.03	0.40	500
2021-08-27	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	100
2021-08-24	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	160
2021-08-23	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	100
2021-08-20	0.27	0.40	↑$0.13 (48.20%)	0.27	0.40	5.11K
2021-08-17	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	1.74K
2021-08-06	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	1
2021-08-05	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-08-04	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-08-03	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-08-02	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-07-30	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	100
2021-07-29	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	1.23K
2021-07-28	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	100
2021-07-27	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-07-26	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	0
2021-07-23	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	1K
2021-07-22	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	0
2021-07-21	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	0
2021-07-20	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	0
2021-07-19	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	0
2021-07-16	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	105
2021-07-15	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	0
2021-07-14	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	7.26K