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, 2017 0.3500 0.4100 0.3500 0.4000 6,385 +0.00(+0.00%)
Oct 30, 2017 0.4100 0.4100 0.3780 0.4000 11,450 +0.03(+8.14%)
Oct 27, 2017 0.4000 0.4150 0.3501 0.3699 16,939 -0.02(-6.33%)
Oct 26, 2017 0.3681 0.3949 0.3501 0.3949 1,500 +0.01(+2.68%)
Oct 25, 2017 0.3830 0.3846 0.3650 0.3846 2,133 +0.02(+5.34%)
Oct 24, 2017 0.3750 0.3900 0.3651 0.3651 7,100 -0.01(-2.64%)
Oct 23, 2017 0.3900 0.3900 0.3750 0.3750 4,900 -0.03(-6.25%)
Oct 20, 2017 0.3900 0.4000 0.3900 0.4000 3,200 +0.00(+0.00%)
Oct 19, 2017 0.4000 0.4300 0.4000 0.4000 144,398 +0.00(+0.00%)
Oct 18, 2017 0.3700 0.4100 0.3601 0.4000 182,771 +0.03(+8.11%)
Oct 17, 2017 0.3850 0.3950 0.3501 0.3700 28,722 -0.01(-2.63%)
Oct 16, 2017 0.3800 0.3800 0.3569 0.3800 5,550 +0.00(+0.00%)
Oct 13, 2017 0.3103 0.3800 0.3101 0.3800 24,630 +0.05(+15.15%)
Oct 12, 2017 0.3300 0.3425 0.3101 0.3300 18,975 +0.01(+3.13%)
Oct 11, 2017 0.3145 0.3201 0.3145 0.3200 11,710 -0.03(-8.70%)
Oct 10, 2017 0.3281 0.3505 0.3101 0.3505 2,211 +0.03(+9.53%)
Oct 09, 2017 0.3201 0.3201 0.3200 0.3200 2,826 -0.01(-3.03%)
Oct 06, 2017 0.3300 0.3300 0.3299 0.3300 15,500 +0.01(+3.13%)
Oct 05, 2017 0.2952 0.3300 0.2952 0.3200 4,300 +0.00(+0.00%)
Oct 04, 2017 0.3222 0.3222 0.2901 0.3200 53,207 -0.02(-5.33%)
Oct 03, 2017 0.3356 0.3400 0.3000 0.3380 40,825 -0.03(-8.65%)
Oct 02, 2017 0.3402 0.4000 0.3301 0.3700 8,400 +0.03(+8.79%)
Sep 29, 2017 0.3310 0.3598 0.3310 0.3401 10,500 -0.06(-14.83%)
Sep 28, 2017 0.3497 0.4200 0.3497 0.3993 12,250 +0.05(+14.09%)
Sep 27, 2017 0.3100 0.3500 0.3100 0.3500 7,849 +0.01(+2.94%)
Sep 26, 2017 0.3460 0.3500 0.3400 0.3400 11,995 -0.01(-2.58%)
Sep 25, 2017 0.4097 0.4099 0.3400 0.3490 10,000 +0.01(+2.65%)
Sep 22, 2017 0.4099 0.4099 0.3400 0.3400 24,522 -0.01(-2.86%)
Sep 21, 2017 0.3500 0.3500 0.3400 0.3500 32,990 -0.00(-0.03%)
Sep 20, 2017 0.4000 0.4000 0.3501 0.3501 38,101 -0.03(-7.87%)
Sep 19, 2017 0.3800 0.4000 0.3800 0.3800 7,159 -0.03(-6.17%)
Sep 18, 2017 0.4100 0.4100 0.3803 0.4050 580 -0.00(-1.22%)
Sep 15, 2017 0.4100 0.4300 0.3800 0.4100 6,326 -0.02(-4.65%)
Sep 14, 2017 0.3801 0.4300 0.3801 0.4300 540 +0.00(+0.00%)
Sep 13, 2017 0.3510 0.4300 0.3510 0.4300 640 +0.01(+1.20%)
Sep 12, 2017 0.4297 0.4297 0.3994 0.4249 29,099 +0.01(+3.63%)
Sep 11, 2017 0.4150 0.4300 0.4000 0.4100 4,337 -0.02(-4.65%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 250 +0.00(+0.00%)
Sep 07, 2017 0.4001 0.4300 0.4000 0.4300 4,704 +0.03(+7.50%)
Sep 06, 2017 0.4000 0.4300 0.4000 0.4000 11,789 -0.04(-9.07%)
Sep 05, 2017 0.4399 0.4399 0.4003 0.4399 6,102 +0.04(+9.95%)
Sep 01, 2017 0.4250 0.4400 0.4001 0.4001 68,562 -0.04(-9.07%)
Aug 31, 2017 0.4150 0.4500 0.3610 0.4400 101,042 +0.04(+10.33%)
Aug 30, 2017 0.3400 0.4100 0.3400 0.3988 46,350 +0.06(+17.29%)
Aug 29, 2017 0.3431 0.3549 0.3400 0.3400 10,110 -0.02(-5.56%)
Aug 28, 2017 0.3800 0.3800 0.3020 0.3600 9,450 -0.02(-5.26%)
Aug 25, 2017 0.3825 0.3900 0.3800 0.3800 44,359 -0.00(-0.08%)
Aug 24, 2017 0.3600 0.4000 0.3600 0.3803 84,765 +0.02(+5.64%)
Aug 23, 2017 0.4100 0.4100 0.3500 0.3600 66,440 -0.01(-2.44%)
Aug 22, 2017 0.3300 0.3700 0.3201 0.3690 84,640 +0.04(+11.92%)
Aug 21, 2017 0.3025 0.3700 0.3020 0.3297 105,500 +0.03(+8.99%)
Aug 18, 2017 0.3200 0.3200 0.3000 0.3025 83,575 +0.00(+0.83%)
Aug 17, 2017 0.2425 0.3000 0.2250 0.3000 232,764 +0.06(+23.71%)
Aug 16, 2017 0.2000 0.2450 0.2000 0.2425 40,073 +0.04(+21.25%)
Aug 15, 2017 0.1800 0.3000 0.1500 0.2000 133,192 -0.02(-9.05%)
Aug 14, 2017 0.2600 0.2999 0.2000 0.2199 289,607 -0.11(-33.36%)
Aug 11, 2017 0.3800 0.3800 0.3000 0.3300 52,366 -0.02(-5.71%)
Aug 10, 2017 0.3674 0.3800 0.3500 0.3500 18,000 -0.03(-7.85%)
Aug 09, 2017 0.3485 0.3798 0.3485 0.3798 30,813 +0.03(+8.51%)
Aug 08, 2017 0.3800 0.3800 0.3493 0.3500 27,085 -0.03(-7.89%)
Aug 07, 2017 0.3500 0.3800 0.3500 0.3800 50,760 -0.02(-5.47%)
Aug 04, 2017 0.3900 0.4030 0.3485 0.4020 14,400 -0.00(-0.74%)
Aug 03, 2017 0.3900 0.4100 0.3900 0.4050 4,775 -0.00(-1.22%)
Aug 02, 2017 0.4100 0.4100 0.3900 0.4100 4,191 +0.00(+0.00%)
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.