Indicators

Emisphere Tech (OP: EMIS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.150	2.160	2.140	2.150	31,800	+0.00(+0.00%)
Dec 28, 2018	2.150	2.224	2.140	2.150	58,300	-0.08(-3.59%)
Dec 27, 2018	2.250	2.270	2.150	2.230	48,824	-0.02(-0.89%)
Dec 26, 2018	2.260	2.281	2.250	2.250	9,646	-0.01(-0.44%)
Dec 24, 2018	2.272	2.272	2.260	2.260	23,700	+0.00(+0.00%)
Dec 21, 2018	2.265	2.290	2.120	2.260	26,800	+0.01(+0.44%)
Dec 20, 2018	2.260	2.330	2.250	2.250	27,612	-0.06(-2.43%)
Dec 19, 2018	2.240	2.390	2.210	2.306	27,023	-0.04(-1.87%)
Dec 18, 2018	2.390	2.390	2.310	2.350	7,007	-0.00(-0.09%)
Dec 17, 2018	2.350	2.450	2.284	2.352	6,392	+0.05(+2.26%)
Dec 14, 2018	2.454	2.454	2.300	2.300	77,500	-0.19(-7.63%)
Dec 13, 2018	2.420	2.500	2.420	2.490	30,325	+0.07(+2.89%)
Dec 12, 2018	2.480	2.480	2.270	2.420	27,016	-0.04(-1.43%)
Dec 11, 2018	2.410	2.455	2.410	2.455	5,535	+0.04(+1.87%)
Dec 10, 2018	2.350	2.490	2.350	2.410	26,488	-0.02(-0.82%)
Dec 07, 2018	2.400	2.490	2.320	2.430	48,500	+0.04(+1.67%)
Dec 06, 2018	2.300	2.400	2.250	2.390	20,423	+0.03(+1.27%)
Dec 04, 2018	2.390	2.400	2.250	2.360	16,600	+0.06(+2.61%)

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.