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 30, 2015 0.5700 0.6100 0.5700 0.6050 44,353 +0.01(+0.83%)
Oct 29, 2015 0.6100 0.6100 0.5950 0.6000 39,745 -0.02(-3.23%)
Oct 28, 2015 0.6500 0.6500 0.6100 0.6200 39,219 -0.01(-0.80%)
Oct 27, 2015 0.6250 0.6250 0.6010 0.6250 33,717 -0.03(-3.85%)
Oct 26, 2015 0.6200 0.6500 0.6200 0.6500 1,000 +0.00(+0.00%)
Oct 23, 2015 0.6300 0.6800 0.6200 0.6500 4,800 -0.03(-4.41%)
Oct 22, 2015 0.6890 0.6890 0.6209 0.6800 63,984 -0.00(-0.58%)
Oct 21, 2015 0.6800 0.6890 0.6750 0.6840 90,201 -0.00(-0.73%)
Oct 20, 2015 0.6490 0.6890 0.6201 0.6890 104,911 +0.04(+6.16%)
Oct 19, 2015 0.6200 0.6500 0.6200 0.6490 79,854 +0.03(+4.68%)
Oct 16, 2015 0.5999 0.6200 0.5700 0.6200 175,318 +0.04(+5.98%)
Oct 15, 2015 0.6600 0.7000 0.5650 0.5850 335,957 +0.05(+9.35%)
Oct 14, 2015 0.5500 0.5500 0.5151 0.5350 6,796 +0.02(+3.88%)
Oct 13, 2015 0.5250 0.5250 0.5100 0.5150 6,522 -0.01(-0.96%)
Oct 12, 2015 0.5700 0.5850 0.5000 0.5200 27,630 -0.05(-8.77%)
Oct 09, 2015 0.5990 0.6000 0.5700 0.5700 18,360 -0.02(-3.23%)
Oct 08, 2015 0.5650 0.5890 0.5300 0.5890 18,150 +0.06(+11.07%)
Oct 07, 2015 0.5250 0.6000 0.5250 0.5303 7,309 +0.01(+1.01%)
Oct 06, 2015 0.5595 0.5595 0.5110 0.5250 18,130 +0.01(+0.96%)
Oct 05, 2015 0.5224 0.5595 0.5111 0.5200 13,593 -0.01(-0.95%)
Oct 02, 2015 0.5250 0.5251 0.5250 0.5250 17,000 +0.01(+0.96%)
Oct 01, 2015 0.5595 0.5595 0.5200 0.5200 23,425 -0.04(-7.06%)
Sep 30, 2015 0.5500 0.5600 0.5121 0.5595 36,550 +0.01(+1.73%)
Sep 29, 2015 0.5599 0.5599 0.5100 0.5500 35,050 -0.01(-1.77%)
Sep 28, 2015 0.5600 0.5600 0.5101 0.5599 10,000 -0.00(-0.02%)
Sep 25, 2015 0.5501 0.5600 0.5501 0.5600 6,759 -0.04(-6.67%)
Sep 24, 2015 0.5701 0.6000 0.5600 0.6000 18,950 +0.03(+4.35%)
Sep 23, 2015 0.6200 0.6200 0.5750 0.5750 18,403 +0.00(+0.12%)
Sep 21, 2015 0.5743 0.5743 0.5743 0 -0.01(-0.98%)
Sep 18, 2015 0.5800 0.5800 0.5800 0.5800 3,009 +0.00(+0.00%)
Sep 17, 2015 0.5700 0.6000 0.5700 0.5800 18,000 -0.02(-3.33%)
Sep 16, 2015 0.6200 0.6200 0.6000 0.6000 16,911 -0.00(-0.17%)
Sep 15, 2015 0.6010 0.6250 0.6010 0.6010 6,600 +0.00(+0.00%)
Sep 14, 2015 0.6010 0.6015 0.6010 0.6010 4,000 +0.00(+0.00%)
Sep 11, 2015 0.6100 0.6100 0.6010 0.6010 16,500 -0.01(-1.48%)
Sep 10, 2015 0.6300 0.6300 0.6010 0.6100 11,500 -0.03(-4.69%)
Sep 09, 2015 0.5800 0.6500 0.5800 0.6400 69,187 +0.08(+14.29%)
Sep 08, 2015 0.5400 0.5600 0.5400 0.5600 8,775 +0.03(+5.26%)
Sep 04, 2015 0.5320 0.5320 0.5320 0 -0.11(-17.51%)
Sep 03, 2015 0.6449 0.6449 0.6449 0.6449 7,732 +0.05(+9.31%)
Sep 02, 2015 0.6000 0.6450 0.5501 0.5900 99,700 +0.04(+7.29%)
Sep 01, 2015 0.6200 0.6600 0.5100 0.5499 61,725 -0.02(-3.53%)
Aug 31, 2015 0.5950 0.6500 0.5700 0.5700 42,452 -0.08(-12.31%)
Aug 28, 2015 0.6800 0.6800 0.6010 0.6500 43,800 +0.01(+1.56%)
Aug 27, 2015 0.7500 0.7500 0.6250 0.6400 221,532 -0.03(-4.48%)
Aug 26, 2015 0.6400 0.7600 0.6200 0.6700 349,748 +0.04(+6.35%)
Aug 25, 2015 0.6100 0.7100 0.6100 0.6300 14,854 +0.02(+3.28%)
Aug 24, 2015 0.5651 0.6149 0.5600 0.6100 81,319 -0.01(-1.61%)
Aug 21, 2015 0.6995 0.7400 0.6000 0.6200 86,757 -0.08(-10.86%)
Aug 20, 2015 0.6950 0.6955 0.6950 0.6955 16,750 +0.00(+0.07%)
Aug 19, 2015 0.7000 0.7100 0.6950 0.6950 26,658 -0.01(-0.71%)
Aug 18, 2015 0.7800 0.7800 0.6950 0.7000 91,662 +0.05(+7.69%)
Aug 17, 2015 0.6000 0.6800 0.6000 0.6500 58,487 -0.04(-5.80%)
Aug 14, 2015 0.6120 0.7800 0.6120 0.6900 104,642 +0.10(+16.95%)
Aug 13, 2015 0.5400 0.6120 0.5400 0.5900 56,449 +0.00(+0.00%)
Aug 12, 2015 0.5450 0.6000 0.4200 0.5900 287,419 -0.02(-3.28%)
Aug 11, 2015 0.5810 0.6100 0.5500 0.6100 61,145 +0.03(+5.17%)
Aug 10, 2015 0.7400 0.7400 0.5800 0.5800 295,712 -0.17(-22.67%)
Aug 07, 2015 0.6901 0.7800 0.6901 0.7500 89,570 +0.02(+2.88%)
Aug 06, 2015 0.7300 0.7800 0.6900 0.7290 126,585 -0.03(-4.08%)
Aug 05, 2015 0.7001 0.7700 0.7001 0.7600 92,481 +0.05(+7.04%)
Aug 04, 2015 0.7300 0.7600 0.7100 0.7100 17,940 -0.02(-2.74%)
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.