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.

DateOpenCloseChangeLowHighVolume
2022-06-280.000.00↑$0.00 (0.00%)0.000.005K
2022-03-310.000.00↑$0.00 (0.00%)0.000.005.01K
2022-02-160.000.00↑$0.00 (0.00%)0.000.00200
2022-02-150.000.00↑$0.00 (0.00%)0.000.00200
2021-11-030.000.00↑$0.00 (0.00%)0.000.00400
2021-09-080.400.04↓$0.36 (-90.92%)0.040.401.38K
2021-09-020.400.03↓$0.37 (-93.25%)0.030.40500
2021-08-270.040.04↑$0.00 (0.00%)0.040.04100
2021-08-240.130.13↑$0.00 (0.00%)0.130.13160
2021-08-230.040.04↑$0.00 (0.00%)0.040.04100
2021-08-200.270.40↑$0.13 (48.20%)0.270.405.11K
2021-08-170.050.05↑$0.00 (0.00%)0.050.051.74K
2021-08-060.050.05↑$0.00 (0.00%)0.050.051
2021-08-050.050.05↑$0.00 (0.00%)0.050.050
2021-08-040.050.05↑$0.00 (0.00%)0.050.050
2021-08-030.050.05↑$0.00 (0.00%)0.050.050
2021-08-020.050.05↑$0.00 (0.00%)0.050.050
2021-07-300.050.05↑$0.00 (0.00%)0.050.05100
2021-07-290.400.40↑$0.00 (0.00%)0.400.401.23K
2021-07-280.030.03↑$0.00 (0.00%)0.030.03100
2021-07-270.050.05↑$0.00 (0.00%)0.050.050
2021-07-260.050.05↑$0.00 (0.00%)0.050.050
2021-07-230.050.05↑$0.00 (0.00%)0.050.051K
2021-07-220.030.03↑$0.00 (0.00%)0.030.030
2021-07-210.030.03↑$0.00 (0.00%)0.030.030
2021-07-200.030.03↑$0.00 (0.00%)0.030.030
2021-07-190.030.03↑$0.00 (0.00%)0.030.030
2021-07-160.030.03↑$0.00 (0.00%)0.030.03105
2021-07-150.030.03↑$0.00 (0.00%)0.030.030
2021-07-140.030.03↑$0.00 (0.00%)0.030.037.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$EMBT over a thousand shares in now

0 Like Report
mezzymez2

$EMBT Sleep well my bulls
sleep well

0 Like Report