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 (%)
Nov 30, 2015 0.7100 0.7499 0.7000 0.7020 204,890 +0.00(+0.14%)
Nov 27, 2015 0.7000 0.7200 0.6501 0.7010 85,124 +0.03(+3.85%)
Nov 25, 2015 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Nov 24, 2015 0.6500 0.6798 0.6500 0.6700 9,338 +0.03(+4.69%)
Nov 23, 2015 0.6400 15,100 +0.00(+0.00%)
Nov 20, 2015 0.6600 0.6800 0.6200 0.6400 27,088 -0.03(-4.48%)
Nov 19, 2015 0.6999 0.7000 0.6600 0.6700 41,425 -0.01(-1.47%)
Nov 18, 2015 0.6998 0.6998 0.6500 0.6800 17,401 +0.02(+3.03%)
Nov 17, 2015 0.6500 0.6700 0.6500 0.6600 20,918 +0.01(+1.54%)
Nov 16, 2015 0.6750 0.7200 0.6500 0.6500 54,118 -0.05(-7.14%)
Nov 13, 2015 0.6800 0.7200 0.6800 0.7000 41,656 +0.02(+2.94%)
Nov 12, 2015 0.7100 0.7100 0.6800 0.6800 20,545 -0.03(-4.23%)
Nov 11, 2015 0.7050 0.7100 0.6750 0.7100 94,207 +0.01(+1.43%)
Nov 10, 2015 0.6750 0.7100 0.6750 0.7000 63,453 +0.05(+7.69%)
Nov 09, 2015 0.6600 0.6900 0.6500 0.6500 59,375 +0.01(+1.56%)
Nov 06, 2015 0.6450 0.6450 0.6400 0.6400 26,200 -0.01(-1.54%)
Nov 05, 2015 0.6450 0.6500 0.6450 0.6500 59,062 +0.01(+0.78%)
Nov 04, 2015 0.6650 0.7100 0.6002 0.6450 210,042 -0.02(-2.27%)
Nov 03, 2015 0.6400 0.6800 0.6400 0.6600 107,586 +0.07(+11.86%)
Nov 02, 2015 0.5900 0.5900 0.5900 0.5900 100 -0.02(-2.48%)
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%)
Aug 03, 2015 0.7400 0.7600 0.6401 0.7300 95,206 -0.02(-2.67%)
Jul 31, 2015 0.7400 0.7600 0.7000 0.7500 40,617 +0.01(+1.35%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7400 64,585 +0.03(+4.23%)
Jul 29, 2015 0.6500 0.7100 0.6500 0.7100 17,271 +0.07(+10.94%)
Jul 28, 2015 0.6500 0.6505 0.6400 0.6400 5,200 -0.01(-1.54%)
Jul 27, 2015 0.6400 0.6500 0.6100 0.6500 39,805 +0.00(+0.00%)
Jul 24, 2015 0.6001 0.6500 0.6001 0.6500 26,002 +0.01(+1.56%)
Jul 23, 2015 0.7190 0.7300 0.5901 0.6400 73,663 -0.04(-5.88%)
Jul 22, 2015 0.7040 0.7040 0.6710 0.6800 48,450 +0.00(+0.00%)
Jul 21, 2015 0.7400 0.7400 0.6800 0.6800 108,450 -0.06(-8.11%)
Jul 20, 2015 0.7400 0.7500 0.7000 0.7400 61,411 +0.01(+1.37%)
Jul 17, 2015 0.7400 0.7400 0.6821 0.7300 67,313 -0.01(-1.08%)
Jul 16, 2015 0.7380 0.7380 0.7000 0.7380 56,833 +0.00(+0.00%)
Jul 15, 2015 0.7150 0.7400 0.7100 0.7380 36,046 +0.04(+5.43%)
Jul 14, 2015 0.6950 0.7380 0.6900 0.7000 144,279 +0.00(+0.03%)
Jul 13, 2015 0.7100 0.7100 0.6600 0.6998 129,261 +0.04(+6.03%)
Jul 10, 2015 0.7100 0.7100 0.6400 0.6600 64,299 -0.01(-1.49%)
Jul 09, 2015 0.7000 0.7010 0.6350 0.6700 79,122 -0.03(-4.29%)
Jul 08, 2015 0.6850 0.7100 0.6500 0.7000 175,356 +0.00(+0.00%)
Jul 07, 2015 0.6350 0.7100 0.6350 0.7000 109,855 +0.02(+2.94%)
Jul 06, 2015 0.6600 0.6900 0.6200 0.6800 128,309 +0.02(+3.03%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 01, 2015 0.6400 0.6500 0.6200 0.6200 58,394 -0.00(-0.16%)
Jun 30, 2015 0.6142 0.6400 0.6100 0.6210 37,900 +0.02(+3.50%)
Jun 29, 2015 0.6500 0.6500 0.5600 0.6000 115,863 -0.01(-1.64%)
Jun 26, 2015 0.5100 0.9000 0.5100 0.6100 261,360 +0.08(+14.45%)
Jun 25, 2015 0.5400 0.5700 0.5330 0.5330 9,550 +0.03(+6.60%)
Jun 24, 2015 0.5300 0.5300 0.4500 0.5000 9,400 -0.03(-4.89%)
Jun 23, 2015 0.5700 0.5800 0.5201 0.5257 24,337 -0.02(-4.42%)
Jun 22, 2015 0.5000 0.6050 0.5000 0.5500 177,145 +0.05(+8.91%)
Jun 19, 2015 0.4300 0.5050 0.4300 0.5050 66,320 +0.08(+17.44%)
Jun 18, 2015 0.4250 0.4300 0.4204 0.4300 6,000 +0.00(+0.00%)
Jun 17, 2015 0.4300 0.4300 0.4250 0.4300 32,200 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4300 0.4000 0.4100 102,475 +0.01(+2.50%)
Jun 15, 2015 0.4150 0.4150 0.4000 0 -0.01(-3.61%)
Jun 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jun 10, 2015 0.4100 0.4165 0.4050 0.4150 29,470 +0.01(+2.47%)
Jun 09, 2015 0.4300 0.4300 0.3720 0.4050 23,893 -0.02(-5.81%)
Jun 08, 2015 0.5050 0.5050 0.4050 0.4300 4,141 +0.02(+4.88%)
Jun 05, 2015 0.4200 0.4600 0.4001 0.4100 74,591 -0.01(-2.38%)
Jun 04, 2015 0.4100 0.4200 0.4100 0.4200 52,622 +0.01(+2.94%)
Jun 03, 2015 0.4100 0.4100 0.4000 0.4080 55,400 -0.00(-0.49%)
Jun 02, 2015 0.4400 0.4400 0.4002 0.4100 42,663 -0.03(-6.82%)
Jun 01, 2015 0.4000 0.4400 0.4000 0.4400 22,100 +0.04(+10.00%)
May 29, 2015 0.4150 0.4990 0.3500 0.4000 82,476 -0.03(-6.98%)
May 28, 2015 0.4300 0.4500 0.4110 0.4300 57,749 -0.02(-4.44%)
May 27, 2015 0.4550 0.4550 0.4300 0.4500 39,277 +0.00(+0.00%)
May 26, 2015 0.4800 0.4800 0.4500 0.4500 101,241 -0.03(-6.25%)
May 22, 2015 0.4800 0.4800 0.4800 0 -0.01(-2.24%)
May 21, 2015 0.4900 0.5000 0.4700 0.4910 54,521 -0.01(-2.23%)
May 20, 2015 0.5011 0.5099 0.4850 0.5022 34,530 -0.03(-4.89%)
May 19, 2015 0.5000 0.5400 0.5000 0.5280 68,611 +0.00(+0.57%)
May 18, 2015 0.5100 0.5300 0.5000 0.5250 50,642 +0.04(+7.19%)
May 15, 2015 0.5000 0.5439 0.4501 0.4898 18,344 -0.01(-1.63%)
May 14, 2015 0.5800 0.5800 0.4500 0.4979 49,830 -0.04(-7.78%)
May 13, 2015 0.5200 0.5625 0.5195 0.5399 73,000 +0.04(+7.98%)
May 12, 2015 0.5120 0.5200 0.5000 0.5000 25,180 +0.00(+0.00%)
May 11, 2015 0.4800 0.5000 0.4800 0.5000 76,170 +0.04(+8.23%)
May 08, 2015 0.5000 0.5400 0.4620 0.4620 184,544 -0.08(-14.44%)
May 07, 2015 0.4710 0.5400 0.4710 0.5400 21,435 +0.06(+12.50%)
May 06, 2015 0.4900 0.5100 0.4710 0.4800 116,700 -0.01(-2.04%)
May 05, 2015 0.4709 0.4925 0.4709 0.4900 47,874 +0.01(+2.08%)
May 04, 2015 0.5079 0.5079 0.4709 0.4800 85,563 -0.03(-5.49%)
May 01, 2015 0.4720 0.5079 0.4720 0.5079 1,300 -0.00(-0.78%)
Apr 30, 2015 0.5011 0.5149 0.4760 0.5119 23,260 -0.02(-2.85%)
Apr 29, 2015 0.4922 0.5489 0.4750 0.5269 82,093 +0.01(+1.33%)
Apr 28, 2015 0.5300 0.5700 0.4920 0.5200 30,294 +0.01(+1.96%)
Apr 27, 2015 0.5000 0.5800 0.4910 0.5100 310,562 +0.03(+6.25%)
Apr 24, 2015 0.4800 0.4900 0.4583 0.4800 29,301 +0.00(+0.00%)
Apr 23, 2015 0.5020 0.5098 0.4800 0.4800 103,662 -0.03(-5.88%)
Apr 22, 2015 0.5100 0.5310 0.4851 0.5100 205,531 -0.03(-5.56%)
Apr 21, 2015 0.5399 0.5400 0.5210 0.5400 37,000 +0.00(+0.00%)
Apr 20, 2015 0.5500 0.5500 0.5395 0.5400 16,067 -0.02(-3.57%)
Apr 17, 2015 0.5500 0.5600 0.5212 0.5600 33,924 -0.01(-1.75%)
Apr 16, 2015 0.5712 0.5999 0.5499 0.5700 71,550 -0.03(-5.00%)
Apr 15, 2015 0.6150 0.6150 0.6000 0.6000 20,716 -0.02(-2.44%)
Apr 14, 2015 0.6401 0.6600 0.6100 0.6150 51,420 -0.03(-3.91%)
Apr 13, 2015 0.6698 0.6700 0.6000 0.6400 134,551 -0.02(-3.03%)
Apr 10, 2015 0.5950 0.6600 0.5900 0.6600 196,754 +0.07(+11.86%)
Apr 09, 2015 0.5980 0.5980 0.5710 0.5900 80,878 -0.01(-1.67%)
Apr 08, 2015 0.5350 0.6000 0.5020 0.6000 124,133 +0.07(+13.21%)
Apr 07, 2015 0.4905 0.5300 0.4905 0.5300 103,249 +0.06(+11.58%)
Apr 06, 2015 0.6100 0.6101 0.4500 0.4750 365,620 -0.13(-21.49%)
Apr 02, 2015 0.6050 0.6050 0.6050 0 -0.08(-12.32%)
Apr 01, 2015 0.6550 0.6900 0.6400 0.6900 65,340 +0.03(+4.55%)
Mar 31, 2015 0.7400 0.7400 0.6200 0.6600 144,570 -0.06(-8.33%)
Mar 30, 2015 0.7340 0.7600 0.7200 0.7200 193,154 -0.02(-2.04%)
Mar 27, 2015 0.7100 0.7350 0.7100 0.7350 44,356 +0.02(+3.23%)
Mar 26, 2015 0.7070 0.7290 0.6700 0.7120 81,840 +0.02(+3.19%)
Mar 25, 2015 0.7800 0.7800 0.6900 0.6900 138,071 -0.08(-10.85%)
Mar 24, 2015 0.7700 0.8100 0.7400 0.7740 190,454 +0.01(+1.84%)
Mar 23, 2015 0.7750 0.8150 0.7500 0.7600 175,651 +0.01(+1.33%)
Mar 20, 2015 0.7100 0.7500 0.6705 0.7500 54,993 +0.04(+5.63%)
Mar 19, 2015 0.6500 0.8000 0.6421 0.7100 431,976 +0.09(+14.15%)
Mar 18, 2015 0.7200 0.7200 0.5800 0.6220 169,240 -0.10(-13.61%)
Mar 17, 2015 0.7400 0.7440 0.6810 0.7200 92,920 -0.03(-4.00%)
Mar 16, 2015 0.7700 0.7800 0.7500 0.7500 25,136 -0.01(-1.45%)
Mar 13, 2015 0.7880 0.7999 0.7120 0.7610 69,172 -0.04(-4.86%)
Mar 12, 2015 0.8290 0.8400 0.7880 0.7999 165,757 -0.03(-3.34%)
Mar 11, 2015 0.7990 0.8480 0.7890 0.8275 264,758 +0.03(+3.44%)
Mar 10, 2015 0.7000 0.8480 0.6900 0.8000 435,809 +0.10(+14.29%)
Mar 09, 2015 0.6240 0.7000 0.6198 0.7000 211,369 +0.08(+12.18%)
Mar 06, 2015 0.6190 0.6240 0.5999 0.6240 108,000 +0.02(+4.00%)
Mar 05, 2015 0.5900 0.6200 0.5500 0.6000 129,070 -0.01(-1.80%)
Mar 04, 2015 0.5899 0.6110 0.5889 0.6110 33,950 +0.03(+5.34%)
Mar 03, 2015 0.5950 0.6100 0.5824 0.5800 81,519 -0.01(-0.85%)
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.