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 (%)
Oct 31, 2018 2.000 2.050 2.000 2.050 6,455 +0.05(+2.50%)
Oct 30, 2018 2.000 2.040 2.000 2.000 13,650 -0.02(-0.99%)
Oct 29, 2018 1.850 2.040 1.850 2.020 21,458 -0.03(-1.46%)
Oct 26, 2018 2.050 2.050 2.010 2.050 4,000 +0.04(+1.99%)
Oct 25, 2018 2.000 2.070 2.000 2.010 24,587 -0.03(-1.47%)
Oct 24, 2018 2.025 2.050 1.900 2.040 32,216 -0.03(-1.45%)
Oct 23, 2018 2.050 2.070 2.000 2.070 8,953 +0.01(+0.49%)
Oct 22, 2018 2.050 2.090 2.050 2.060 15,033 -0.03(-1.44%)
Oct 19, 2018 2.100 2.100 2.050 2.090 8,600 +0.04(+1.95%)
Oct 18, 2018 2.080 2.140 2.050 2.050 8,138 -0.03(-1.44%)
Oct 17, 2018 2.080 2.140 2.050 2.080 24,809 -0.01(-0.48%)
Oct 16, 2018 2.170 2.170 2.084 2.090 22,750 -0.08(-3.69%)
Oct 15, 2018 2.350 2.350 2.050 2.170 53,745 -0.13(-5.65%)
Oct 12, 2018 2.140 2.300 2.130 2.300 28,900 +0.16(+7.48%)
Oct 11, 2018 2.130 2.150 2.100 2.140 38,276 +0.04(+1.90%)
Oct 10, 2018 2.100 2.100 2.010 2.100 73,220 +0.00(+0.00%)
Oct 09, 2018 2.100 2.100 2.000 2.100 41,041 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 1.720 2.100 166,496 +0.01(+0.48%)
Oct 05, 2018 2.100 2.119 1.990 2.090 193,600 -0.03(-1.42%)
Oct 04, 2018 2.310 2.380 2.000 2.120 511,982 -0.19(-8.23%)
Oct 03, 2018 2.390 2.390 2.280 2.310 29,982 -0.07(-2.94%)
Oct 02, 2018 2.370 2.380 2.300 2.380 18,653 +0.03(+1.28%)
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.