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

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.4693 0.4693 0.4272 0.4520 3,510 -0.01(-1.74%)
May 30, 2017 0.4500 0.4700 0.4000 0.4600 47,976 +0.01(+2.22%)
May 26, 2017 0.4200 0.4700 0.4200 0.4500 33,406 -0.02(-4.15%)
May 25, 2017 0.4200 0.4695 0.4200 0.4695 8,094 +0.04(+10.44%)
May 24, 2017 0.4500 0.4500 0.4251 0.4251 2,650 -0.02(-5.53%)
May 23, 2017 0.4600 0.4600 0.4252 0.4500 16,591 -0.02(-4.15%)
May 19, 2017 0.4695 0.4695 0.4695 0 -0.00(-0.11%)
May 18, 2017 0.4601 0.4700 0.4371 0.4700 4,415 +0.01(+2.17%)
May 17, 2017 0.4171 0.4650 0.4171 0.4600 17,299 +0.02(+4.52%)
May 16, 2017 0.4300 0.4401 0.4300 0.4401 16,000 -0.03(-6.28%)
May 15, 2017 0.4700 0.4800 0.4305 0.4696 13,247 -0.01(-2.12%)
May 12, 2017 0.4427 0.4900 0.3930 0.4798 125,868 +0.03(+6.62%)
May 11, 2017 0.4500 0.4500 0.4051 0.4500 5,300 +0.04(+11.02%)
May 10, 2017 0.4206 0.4500 0.4053 0.4053 10,431 -0.04(-9.82%)
May 09, 2017 0.4000 0.4500 0.4000 0.4495 16,544 +0.02(+5.28%)
May 08, 2017 0.4060 0.4300 0.4060 0.4270 19,400 -0.02(-5.12%)
May 05, 2017 0.4125 0.4500 0.4000 0.4500 45,631 +0.00(+0.00%)
May 04, 2017 0.4500 0.4500 0.4100 0.4500 10,600 +0.02(+5.40%)
May 03, 2017 0.4101 0.4498 0.4100 0.4269 2,740 -0.02(-5.13%)
May 02, 2017 0.4301 0.4500 0.4301 0.4500 4,700 +0.00(+0.00%)
May 01, 2017 0.4101 0.4500 0.4100 0.4500 35,160 +0.01(+2.27%)
Apr 28, 2017 0.4140 0.4400 0.4102 0.4400 9,150 +0.01(+3.46%)
Apr 27, 2017 0.4076 0.4500 0.4076 0.4253 12,300 -0.02(-5.49%)
Apr 26, 2017 0.4594 0.4594 0.4000 0.4500 6,690 +0.00(+0.00%)
Apr 25, 2017 0.4495 0.4500 0.4350 0.4500 17,392 +0.01(+2.27%)
Apr 24, 2017 0.4230 0.4700 0.3753 0.4400 88,730 -0.03(-6.38%)
Apr 21, 2017 0.4800 0.4800 0.4500 0.4700 4,100 -0.01(-2.08%)
Apr 20, 2017 0.4600 0.4800 0.4500 0.4800 9,085 +0.00(+0.00%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Apr 18, 2017 0.4800 0.4900 0.4650 0.4800 60,595 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4850 0.4500 0.4800 33,050 -0.00(-0.98%)
Apr 13, 2017 0.4650 0.4850 0.4600 0.4848 7,100 -0.01(-1.02%)
Apr 12, 2017 0.4402 0.4898 0.4402 0.4898 41,660 +0.01(+2.14%)
Apr 11, 2017 0.4899 0.4900 0.4360 0.4795 29,200 -0.00(-0.10%)
Apr 10, 2017 0.4200 0.4899 0.4200 0.4800 80,370 +0.02(+4.37%)
Apr 07, 2017 0.4650 0.4650 0.4251 0.4599 13,775 -0.00(-0.56%)
Apr 06, 2017 0.4500 0.4800 0.4500 0.4625 11,627 -0.01(-1.60%)
Apr 05, 2017 0.4500 0.4700 0.4500 0.4700 79,350 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4800 0.4600 0.4700 21,200 +0.00(+0.00%)
Apr 03, 2017 0.4800 0.4850 0.4502 0.4700 17,425 -0.00(-0.42%)
Mar 31, 2017 0.4900 0.4900 0.4720 0.4720 14,650 -0.01(-1.67%)
Mar 30, 2017 0.4600 0.4900 0.4600 0.4800 10,750 +0.02(+4.35%)
Mar 29, 2017 0.4950 0.5000 0.4600 0.4600 155,296 -0.03(-7.07%)
Mar 28, 2017 0.4800 0.4950 0.4600 0.4950 30,014 -0.01(-1.00%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 274 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4800 0.5000 28,650 +0.04(+8.70%)
Mar 23, 2017 0.4800 0.4800 0.4600 0.4600 57,750 -0.04(-8.00%)
Mar 22, 2017 0.5000 0.5000 0.4800 0.5000 14,501 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4800 0.5000 26,270 +0.00(+0.02%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4999 103,925 -0.00(-0.02%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 14,481 +0.01(+2.04%)
Mar 16, 2017 0.5000 0.5000 0.4800 0.4900 18,300 +0.00(+0.00%)
Mar 15, 2017 0.5000 0.5000 0.4760 0.4900 1,502 -0.00(-0.20%)
Mar 14, 2017 0.4900 0.5000 0.4900 0.4910 44,825 -0.01(-1.80%)
Mar 13, 2017 0.4800 0.5000 0.4800 0.5000 18,250 +0.05(+11.11%)
Mar 10, 2017 0.4800 0.4900 0.4475 0.4500 39,250 -0.01(-2.17%)
Mar 09, 2017 0.4760 0.5050 0.4400 0.4600 99,301 -0.02(-3.36%)
Mar 08, 2017 0.4810 0.5050 0.4760 0.4760 4,547 -0.03(-6.67%)
Mar 07, 2017 0.5100 0.5100 0.4991 0.5100 33,945 +0.00(+0.00%)
Mar 06, 2017 0.5100 0.5100 0.4801 0.5100 6,250 +0.00(+0.00%)
Mar 03, 2017 0.4800 0.5100 0.4760 0.5100 50,200 +0.03(+6.25%)
Mar 02, 2017 0.5050 0.5050 0.4760 0.4800 23,819 -0.00(-0.02%)
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.