Dark

EMBT
EMBER THERAPEUTICS INC
stock OTC

Inactive

Nov 3, 2021

0.000300USD-99.174%(-0.036000)400

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-03	0.0003	0.0003	0.0003	0.0003	-99.174%	400	0.000%
2021-09-08	0.3999	0.3999	0.0363	0.0363	+34.444%	1,375	-99.174%
2021-09-02	0.3999	0.3999	0.0270	0.0270	-34.146%	500	-98.889%
2021-08-27	0.0410	0.0410	0.0410	0.0410	-68.654%	100	-99.268%
2021-08-24	0.1308	0.1308	0.1308	0.1308	+227.000%	160	-99.771%
2021-08-23	0.0400	0.0400	0.0400	0.0400	-90.000%	100	-99.250%
2021-08-20	0.2699	0.4000	0.2699	0.4000	+700.000%	5,110	-99.925%
2021-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	1,740	-99.400%
2021-07-30	0.0500	0.0500	0.0500	0.0500	-87.500%	100	-99.400%
2021-07-29	0.4000	0.4000	0.4000	0.4000	+1,233.333%	1,225	-99.925%
2021-07-28	0.0300	0.0300	0.0300	0.0300	-40.000%	100	-99.000%
2021-07-23	0.0500	0.0500	0.0500	0.0500	+66.667%	1,000	-99.400%
2021-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	105	-99.000%
2021-07-14	0.0300	0.0300	0.0300	0.0300	-42.308%	7,256	-99.000%
2021-07-13	0.0520	0.0520	0.0520	0.0520	0.000%	1,345	-99.423%
2021-07-09	0.0520	0.0520	0.0520	0.0520	0.000%	175	-99.423%
2021-06-03	0.0520	0.0520	0.0520	0.0520	-42.222%	100	-99.423%
2021-05-26	0.0900	0.0900	0.0900	0.0900	+28.571%	230	-99.667%
2021-05-24	0.0700	0.0700	0.0700	0.0700	-76.667%	100	-99.571%
2021-05-05	0.3000	0.3000	0.3000	0.3000	-60.000%	2,505	-99.900%
2021-05-03	0.7500	0.7500	0.7500	0.7500	+177.778%	200	-99.960%
2021-04-29	0.2700	0.2700	0.2700	0.2700	-18.182%	100	-99.889%
2021-04-13	0.3300	0.3300	0.3300	0.3300	-45.000%	130	-99.909%
2021-04-12	0.2700	0.6000	0.2700	0.6000	+87.500%	3,826	-99.950%
2021-04-08	0.3200	0.3200	0.3200	0.3200	0.000%	5,002	-99.906%
2021-03-29	0.3200	0.3200	0.3200	0.3200	+6.667%	100	-99.906%
2021-03-17	0.3000	0.3000	0.3000	0.3000	-75.000%	1,500	-99.900%
2021-03-11	1.2000	1.2000	1.2000	1.2000	+21.212%	100	-99.975%
2021-03-10	1.2000	1.2000	0.9900	0.9900	-0.602%	1,625	-99.970%
2021-03-09	0.9780	0.9960	0.9780	0.9960	+518.634%	2,000	-99.970%
2021-03-08	0.1610	0.1610	0.1610	0.1610	-40.370%	125	-99.814%
2021-03-05	0.2700	0.2700	0.2700	0.2700	0.000%	100	-99.889%
2021-03-04	0.2700	0.2700	0.2700	0.2700	-22.857%	100	-99.889%
2021-03-03	0.3000	0.3500	0.3000	0.3500	+28.676%	2,642	-99.914%
2021-03-01	0.9800	0.9800	0.2720	0.2720	-72.800%	15,142	-99.890%
2021-02-26	1.0500	1.0500	1.0000	1.0000	-16.667%	288	-99.970%
2021-02-25	1.0500	1.2000	1.0500	1.2000	+84.615%	364	-99.975%
2021-02-23	0.6500	0.6500	0.6500	0.6500	0.000%	1,026	-99.954%
2021-02-22	0.6500	0.6500	0.6500	0.6500	+58.537%	101	-99.954%
2021-02-19	0.4100	0.4100	0.4100	0.4100	-37.879%	220	-99.927%
2021-02-16	0.9100	0.9100	0.6600	0.6600	-40.000%	6,976	-99.955%
2021-02-09	1.1000	1.1500	1.1000	1.1000	-0.901%	1,000	-99.973%
2021-02-08	1.1000	1.1100	0.2700	1.1100	0.000%	1,157	-99.973%
2021-02-02	1.1500	1.1500	1.1100	1.1100	-3.478%	800	-99.973%
2021-01-28	1.1500	1.1500	1.1500	1.1500	-4.167%	100	-99.974%
2021-01-26	1.2000	1.2000	1.2000	1.2000	+130.769%	100	-99.975%
2021-01-25	0.5200	0.5200	0.5200	0.5200	-57.025%	636	-99.942%
2021-01-22	1.7500	1.7500	1.2100	1.2100	-1.626%	200	-99.975%
2021-01-21	1.2300	1.2300	1.2300	1.2300	+1.653%	544	-99.976%
2021-01-20	0.5400	1.4100	0.5100	1.2100	+5.217%	3,756	-99.975%
2021-01-15	1.1500	1.1500	1.1500	1.1500	+0.877%	217	-99.974%
2021-01-13	0.8000	1.1400	0.5000	1.1400	+10.680%	4,520	-99.974%
2021-01-12	0.9500	1.0600	0.9500	1.0300	+6.186%	1,809	-99.971%
2021-01-11	0.9700	0.9700	0.9700	0.9700	-1.020%	109	-99.969%
2021-01-08	0.9800	0.9800	0.9800	0.9800	-0.508%	384	-99.969%
2021-01-06	0.9850	0.9850	0.9850	0.9850	+0.510%	125	-99.970%
2021-01-05	1.2000	1.2000	0.9800	0.9800	-28.467%	2,275	-99.969%
2021-01-04	1.3700	1.3700	0.9800	1.3700	+35.644%	5,696	-99.978%
2020-12-31	0.9800	1.0100	0.9800	1.0100	+3.061%	930	-99.970%
2020-12-30	0.9800	1.3900	0.9800	0.9800	-2.970%	4,140	-99.969%
2020-12-29	1.2100	1.2100	1.0100	1.0100	-28.369%	3,752	-99.970%
2020-12-28	1.4000	2.1000	1.2100	1.4100	+17.500%	3,325	-99.979%
2020-12-24	1.2000	1.2000	1.2000	1.2000	0.000%	1,200	-99.975%
2020-12-23	1.3500	1.5800	1.2000	1.2000	-12.409%	8,510	-99.975%
2020-12-22	1.4000	2.1000	1.3500	1.3700	+1.481%	17,028	-99.978%
2020-12-21	1.2400	1.5000	1.2200	1.3500	+9.756%	15,413	-99.978%
2020-12-18	1.1750	1.3500	1.0100	1.2300	-8.889%	8,064	-99.976%
2020-12-17	1.2500	1.9000	0.9800	1.3500	+35.000%	32,972	-99.978%
2020-12-16	0.2000	9.9900	0.1600	1.0000	+614.286%	293,885	-99.970%
2020-12-15	0.1400	0.1400	0.1400	0.1400	-12.500%	2,600	-99.786%
2020-12-08	0.1600	0.1600	0.1600	0.1600	0.000%	200	-99.813%
2020-12-02	0.2000	0.2000	0.1600	0.1600	0.000%	6,000	-99.813%
2020-11-30	0.2000	0.2000	0.1600	0.1600	+38.528%	14,000	-99.813%
2020-11-24	0.1500	0.1500	0.1155	0.1155	-23.000%	5,500	-99.740%
2020-11-16	0.1500	0.1500	0.1500	0.1500	+50.000%	133	-99.800%
2020-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	2,000	-99.700%
2020-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	600	-99.700%
2020-08-17	0.1800	0.1800	0.1000	0.1000	-50.000%	3,400	-99.700%
2020-08-04	0.0510	0.2000	0.0510	0.2000	0.000%	668	-99.850%
2020-07-14	0.0500	0.2000	0.0500	0.2000	0.000%	1,105	-99.850%
2020-07-08	0.2000	0.2000	0.2000	0.2000	+150.000%	105	-99.850%
2020-07-01	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-99.625%
2020-05-11	0.0771	0.0800	0.0500	0.0800	+3.761%	42,530	-99.625%
2020-01-08	0.0771	0.0771	0.0771	0.0771	0.000%	830	-99.611%
2019-12-24	0.1100	0.1300	0.0771	0.0771	-29.973%	10,065	-99.611%
2019-11-06	0.1101	0.1101	0.1101	0.1101	-15.242%	769	-99.728%
2019-10-04	0.1300	0.1300	0.1299	0.1299	-0.077%	1,538	-99.769%
2019-09-27	0.1300	0.1300	0.1300	0.1300	+18.182%	1,000	-99.769%
2019-04-04	0.1100	0.1100	0.1100	0.1100	0.000%	500	-99.727%
2019-04-02	0.1100	0.1100	0.1100	0.1100	-82.400%	450	-99.727%
2019-04-01	0.6250	0.6250	0.6250	0.6250	+380.769%	500	-99.952%
2019-01-14	0.1300	0.1300	0.1300	0.1300	+30.000%	7,000	-99.769%
2018-11-15	0.1000	0.1000	0.1000	0.1000	0.000%	370	-99.700%
2018-11-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1,300	-99.700%
2018-11-09	0.1500	0.1500	0.1500	0.1500	0.000%	600	-99.800%
2018-10-02	0.1500	0.1500	0.1500	0.1500	-40.000%	1,000	-99.800%
2018-09-21	0.2500	0.2500	0.2500	0.2500	0.000%	2,500	-99.880%
2018-09-12	0.2500	0.2500	0.2500	0.2500	0.000%	3,000	-99.880%
2018-09-04	0.2500	0.2500	0.2500	0.2500	-28.571%	2,100	-99.880%
2018-08-27	0.3500	0.3500	0.2900	0.3500	+52.174%	3,700	-99.914%
2018-08-22	0.2300	0.2300	0.2300	0.2300	-34.286%	1,500	-99.870%
2018-08-17	0.2000	0.3500	0.2000	0.3500	+191.667%	12,000	-99.914%
2018-08-06	0.2000	0.2000	0.1200	0.1200	-55.556%	7,800	-99.750%
2018-08-02	0.2700	0.2700	0.2700	0.2700	-21.053%	2,500	-99.889%
2018-07-31	0.2200	0.3420	0.2200	0.3420	+71.000%	10,500	-99.912%
2018-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	900	-99.850%
2018-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	3,100	-99.850%
2018-07-24	0.2000	0.2000	0.2000	0.2000	-33.333%	1,300	-99.850%
2018-01-05	0.3000	0.3000	0.3000	0.3000	+55.682%	400	-99.900%
2018-01-03	0.1927	0.1927	0.1927	0.1927	-22.920%	300	-99.844%
2017-09-26	0.2500	0.2500	0.2500	0.2500	0.000%	5,000	-99.880%
2017-09-12	0.2500	0.2500	0.2500	0.2500	0.000%	2,000	-99.880%
2017-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	5,000	-99.880%
2017-08-15	0.3500	0.3500	0.2500	0.2500	-28.571%	1,000	-99.880%
2017-08-09	0.3500	0.3500	0.3500	0.3500	+7.034%	500	-99.914%
2017-08-08	0.3270	0.3270	0.3270	0.3270	-6.571%	500	-99.908%
2017-07-27	0.3500	0.3500	0.3500	0.3500	+27.273%	2,500	-99.914%
2017-06-22	0.2750	0.2750	0.2750	0.2750	+36.816%	5,183	-99.891%
2017-04-05	0.6100	0.6100	0.2010	0.2010	-67.049%	11,075	-99.851%
2017-03-13	0.6100	0.6100	0.6100	0.6100	0.000%	1,000	-99.951%
2016-12-30	0.6100	0.6100	0.6100	0.6100	-1.613%	6,540	-99.951%
2016-12-13	0.6200	0.6200	0.6200	0.6200	0.000%	115	-99.952%
2016-12-08	0.6200	0.6200	0.6200	0.6200	0.000%	100	-99.952%
2016-11-28	0.6200	0.6200	0.6200	0.6200	0.000%	850	-99.952%
2016-11-25	0.6200	0.6200	0.6200	0.6200	0.000%	500	-99.952%
2016-11-17	0.6200	0.6200	0.6200	0.6200	0.000%	700	-99.952%
2016-11-14	0.6200	0.6200	0.6200	0.6200	0.000%	300	-99.952%
2016-11-02	0.6200	0.6200	0.6200	0.6200	-4.615%	200	-99.952%
2016-09-27	0.6500	0.6500	0.6500	0.6500	0.000%	500	-99.954%
2016-09-14	0.6500	0.6500	0.6500	0.6500	-38.095%	1,000	-99.954%
2016-09-13	1.0500	1.0500	1.0500	1.0500	+40.000%	200	-99.971%
2016-09-12	0.6000	0.7500	0.6000	0.7500	+25.000%	1,800	-99.960%
2016-09-07	0.6000	0.6000	0.6000	0.6000	0.000%	500	-99.950%
2016-09-06	0.6000	0.6000	0.6000	0.6000	0.000%	200	-99.950%
2016-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	1,000	-99.950%
2016-08-23	0.6000	0.6000	0.6000	0.6000	0.000%	1,300	-99.950%
2016-08-19	0.6000	0.6000	0.6000	0.6000	0.000%	300	-99.950%
2016-08-15	0.6500	1.3000	0.6000	0.6000	-33.333%	2,000	-99.950%
2016-08-10	0.9000	0.9000	0.9000	0.9000	+38.462%	100	-99.967%
2016-08-08	0.6500	0.6500	0.6500	0.6500	-7.143%	250	-99.954%
2016-08-03	1.0000	1.0000	0.7000	0.7000	0.000%	600	-99.957%
2016-08-01	0.7000	0.7000	0.7000	0.7000	-12.500%	200	-99.957%
2016-07-22	0.7300	0.8000	0.7300	0.8000	+8.918%	6,985	-99.963%
2016-07-21	0.8500	0.8500	0.7000	0.7345	+4.929%	1,605	-99.959%
2016-07-20	0.7750	0.9000	0.7000	0.7000	-6.667%	2,700	-99.957%
2016-07-19	0.7800	0.7800	0.7500	0.7500	-25.743%	1,500	-99.960%
2016-07-18	1.2000	1.2500	1.0000	1.0100	-15.126%	4,165	-99.970%
2016-07-15	1.0000	1.2000	0.8200	1.1900	+133.333%	6,840	-99.975%
2016-07-14	0.5100	0.5100	0.5100	0.5100	0.000%	350	-99.941%
2016-07-13	0.4500	0.5100	0.4499	0.5100	+96.154%	5,235	-99.941%
2016-07-08	0.2600	0.2600	0.2600	0.2600	+4.000%	620	-99.885%
2016-06-15	0.2500	0.2500	0.2500	0.2500	-50.000%	1,000	-99.880%
2016-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	725	-99.940%
2016-06-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1,120	-99.940%
2016-06-03	0.5500	0.5500	0.5500	0.5500	-11.290%	1,000	-99.945%
2016-06-02	0.6000	0.6200	0.6000	0.6200	+12.727%	900	-99.952%
2016-06-01	0.5500	0.5500	0.5500	0.5500	+0.018%	2,100	-99.945%
2016-04-21	0.5500	0.5500	0.5499	0.5499	0.000%	3,500	-99.945%
2016-04-18	0.5300	0.5500	0.5300	0.5499	+2.978%	1,600	-99.945%
2016-03-28	0.5340	0.5340	0.5340	0.5340	0.000%	3,700	-99.944%
2016-03-24	0.5100	0.5340	0.5100	0.5340	-28.753%	1,100	-99.944%
2016-03-22	0.7500	0.7500	0.7495	0.7495	+15.308%	996	-99.960%
2016-03-21	0.6500	0.6500	0.6500	0.6500	+18.289%	550	-99.954%
2016-03-18	0.5500	0.5500	0.5495	0.5495	-15.462%	2,000	-99.945%
2016-03-07	0.6500	0.6500	0.6500	0.6500	0.000%	725	-99.954%
2016-03-03	0.6500	0.6500	0.6500	0.6500	0.000%	1,000	-99.954%
2016-03-02	0.6500	0.6500	0.6500	0.6500	-35.000%	1,300	-99.954%
2016-02-25	1.0000	1.0000	1.0000	1.0000	-9.091%	110	-99.970%
2016-02-22	1.0000	1.3000	0.9000	1.1000	+100.000%	1,015	-99.973%
2016-02-19	0.5500	0.5500	0.5500	0.5500	-8.333%	1,025	-99.945%
2016-02-16	0.6000	0.6000	0.6000	0.6000	+33.333%	3,333	-99.950%
2016-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	1,500	-99.933%
2016-02-10	0.4500	0.4500	0.4500	0.4500	0.000%	500	-99.933%
2016-02-05	0.4500	0.4500	0.4500	0.4500	-25.000%	1,000	-99.933%
2016-02-03	0.4500	0.6000	0.4500	0.6000	+71.429%	3,500	-99.950%
2016-02-01	0.3500	0.3500	0.3500	0.3500	+16.667%	2,400	-99.914%
2016-01-29	0.2500	0.3000	0.2500	0.3000	+76.471%	5,300	-99.900%
2016-01-26	0.1700	0.1700	0.1700	0.1700	-15.000%	1,275	-99.824%
2016-01-08	0.2000	0.2000	0.2000	0.2000	-63.350%	2,500	-99.850%
2016-01-06	0.5457	0.5457	0.5457	0.5457	+263.800%	150	-99.945%
2015-12-24	0.1500	0.1500	0.1500	0.1500	-88.462%	2,000	-99.800%
2015-12-23	1.3000	1.3000	1.3000	1.3000	+73.333%	100	-99.977%
2015-12-15	0.1200	0.7500	0.1200	0.7500	-55.882%	32,215	-99.960%
2015-12-14	1.7500	1.7500	1.7000	1.7000	-15.000%	200	-99.982%
2015-12-11	1.9800	2.0000	1.8700	2.0000	+100.000%	1,490	-99.985%
2015-12-02	1.0000	1.0000	1.0000	1.0000	-51.220%	102	-99.970%
2015-11-17	2.0500	2.0500	2.0500	2.0500	+2.500%	200	-99.985%
2015-11-13	3.5000	3.5000	2.0000	2.0000	-33.333%	1,120	-99.985%
2015-11-12	3.0000	3.0000	3.0000	3.0000	0.000%	130	-99.990%
2015-11-10	3.0000	3.0000	3.0000	3.0000	0.000%	100	-99.990%
2015-10-28	2.0200	3.0000	2.0200	3.0000	+1,900.000%	200	-99.990%
2015-10-21	0.1500	0.1500	0.1500	0.1500	0.000%	7,630	-99.800%

.dark-mode .q39GJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q39GJq{ color: #333333; background-color: white; border: 2px solid #333333; }EMBTEMBER THERAPEUTICS INCstock OTC

EMBT
EMBER THERAPEUTICS INC
stock OTC