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 (%)
Jan 31, 2018 0.3431 0.3550 0.3200 0.3423 55,537 +0.02(+5.32%)
Jan 30, 2018 0.3200 0.3200 0.3200 0.3250 8,730 -0.02(-4.41%)
Jan 29, 2018 0.3500 0.3500 0.3320 0.3400 18,350 +0.00(+0.00%)
Jan 26, 2018 0.3300 0.3400 0.3200 0.3400 40,651 +0.01(+3.03%)
Jan 25, 2018 0.3300 0.3350 0.3300 0.3300 1,565 -0.01(-2.94%)
Jan 24, 2018 0.3300 0.3400 0.3300 0.3400 8,800 +0.00(+0.00%)
Jan 23, 2018 0.3400 0.3400 0.3201 0.3400 4,233 -0.00(-0.89%)
Jan 22, 2018 0.3499 0.3499 0.3431 0.3431 9,211 -0.01(-1.92%)
Jan 19, 2018 0.3300 0.3498 0.3300 0.3498 2,435 +0.00(+0.17%)
Jan 18, 2018 0.3400 0.3492 0.3200 0.3492 30,890 +0.01(+2.71%)
Jan 17, 2018 0.3500 0.3800 0.3230 0.3400 99,621 -0.03(-8.11%)
Jan 16, 2018 0.3600 0.3800 0.3400 0.3700 134,525 +0.02(+5.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 11, 2018 0.3480 0.3500 0.3480 0.3500 35,741 -0.01(-2.78%)
Jan 10, 2018 0.3657 0.3950 0.3352 0.3600 214,021 +0.01(+4.23%)
Jan 09, 2018 0.3550 0.3800 0.3454 0.3454 184,082 +0.02(+4.67%)
Jan 08, 2018 0.3500 0.3600 0.3300 0.3300 37,945 -0.01(-4.35%)
Jan 05, 2018 0.3300 0.3500 0.3300 0.3450 37,480 +0.02(+6.15%)
Jan 04, 2018 0.3460 0.3500 0.3250 0.3250 22,400 -0.02(-7.14%)
Jan 03, 2018 0.3500 0.3500 0.3477 0.3500 15,040 +0.00(+0.00%)
Jan 02, 2018 0.3000 0.3500 0.3000 0.3500 37,923 +0.06(+20.65%)
Dec 29, 2017 0.2901 0.2901 0.2901 0 -0.01(-3.27%)
Dec 28, 2017 0.3105 0.3180 0.2851 0.2999 22,291 -0.03(-9.12%)
Dec 27, 2017 0.3000 0.3300 0.2850 0.3300 134,185 +0.02(+6.45%)
Dec 26, 2017 0.3301 0.3498 0.2920 0.3100 57,263 -0.03(-8.30%)
Dec 22, 2017 0.3380 0.3500 0.3300 0.3381 82,270 +0.01(+2.44%)
Dec 21, 2017 0.3300 0.3300 0.3300 0.3300 1,650 -0.02(-5.69%)
Dec 20, 2017 0.3450 0.3499 0.3300 0.3499 14,657 +0.02(+6.03%)
Dec 19, 2017 0.3300 0.3438 0.3300 0.3300 12,152 +0.00(+0.00%)
Dec 18, 2017 0.3500 0.3500 0.3300 0.3300 14,910 -0.02(-5.71%)
Dec 15, 2017 0.3698 0.3698 0.3300 0.3500 3,968 -0.01(-2.75%)
Dec 14, 2017 0.3600 0.3600 0.3300 0.3599 8,761 +0.03(+9.06%)
Dec 13, 2017 0.3185 0.3500 0.3150 0.3300 28,434 -0.01(-2.91%)
Dec 12, 2017 0.3600 0.3600 0.3150 0.3399 54,200 -0.00(-0.03%)
Dec 11, 2017 0.3500 0.3500 0.3301 0.3400 45,288 -0.01(-2.86%)
Dec 08, 2017 0.3636 0.3636 0.3326 0.3500 52,561 -0.02(-5.41%)
Dec 07, 2017 0.3800 0.3900 0.3050 0.3700 161,462 -0.01(-2.63%)
Dec 06, 2017 0.3950 0.3950 0.3601 0.3800 36,921 +0.00(+0.05%)
Dec 05, 2017 0.3601 0.3950 0.3600 0.3798 67,782 -0.00(-0.05%)
Dec 04, 2017 0.3950 0.3950 0.3774 0.3800 39,950 -0.02(-3.80%)
Dec 01, 2017 0.3510 0.3979 0.3331 0.3950 58,595 +0.02(+5.33%)
Nov 30, 2017 0.3950 0.3990 0.3625 0.3750 155,695 -0.02(-5.06%)
Nov 29, 2017 0.4000 0.4000 0.3405 0.3950 30,201 +0.00(+1.02%)
Nov 28, 2017 0.3405 0.4000 0.3405 0.3910 157,717 -0.00(-1.01%)
Nov 27, 2017 0.3850 0.3990 0.3671 0.3950 183,101 +0.01(+1.28%)
Nov 24, 2017 0.3750 0.3900 0.3750 0.3900 28,969 +0.01(+1.30%)
Nov 22, 2017 0.3750 0.3900 0.3750 0.3850 6,100 +0.00(+0.00%)
Nov 21, 2017 0.3800 0.3900 0.3700 0.3850 41,640 -0.01(-2.53%)
Nov 20, 2017 0.3850 0.3950 0.3651 0.3950 18,350 +0.04(+12.82%)
Nov 17, 2017 0.3850 0.3850 0.3406 0.3501 27,436 -0.01(-4.08%)
Nov 16, 2017 0.3650 0.3650 0.3310 0.3650 37,407 -0.03(-6.41%)
Nov 15, 2017 0.3900 0.3900 0.3900 0.3900 1,268 +0.00(+0.00%)
Nov 14, 2017 0.3900 0.3900 0.3453 0.3900 7,334 -0.01(-1.27%)
Nov 13, 2017 0.3750 0.3950 0.3650 0.3950 6,104 +0.04(+9.72%)
Nov 10, 2017 0.3602 0.3680 0.3600 0.3600 3,000 -0.01(-2.70%)
Nov 09, 2017 0.3650 0.3700 0.3650 0.3700 10,300 -0.01(-2.63%)
Nov 08, 2017 0.3750 0.3800 0.3750 0.3800 7,003 +0.00(+0.00%)
Nov 07, 2017 0.3752 0.3800 0.3451 0.3800 40,989 -0.02(-4.02%)
Nov 06, 2017 0.4000 0.4000 0.3600 0.3959 8,611 +0.03(+8.17%)
Nov 03, 2017 0.4000 0.4000 0.3660 0.3660 15,226 -0.00(-1.29%)
Nov 02, 2017 0.3600 0.4000 0.3600 0.3708 8,380 -0.03(-7.30%)
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.