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 (%)
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%)
Dec 03, 2018 2.220 2.380 2.220 2.300 8,640 +0.08(+3.60%)
Nov 30, 2018 2.370 2.400 2.130 2.220 94,400 -0.13(-5.53%)
Nov 29, 2018 2.450 2.490 2.290 2.350 59,570 -0.15(-6.00%)
Nov 28, 2018 2.550 2.550 2.450 2.500 35,302 -0.06(-2.34%)
Nov 27, 2018 2.300 2.570 2.180 2.560 106,322 +0.21(+8.94%)
Nov 26, 2018 2.180 2.380 2.150 2.350 69,382 +0.25(+11.90%)
Nov 23, 2018 2.050 2.100 2.050 2.100 28,300 +0.09(+4.48%)
Nov 21, 2018 2.010 2.010 2.010 0 -0.04(-1.95%)
Nov 20, 2018 2.140 2.140 2.050 2.050 21,080 -0.07(-3.30%)
Nov 19, 2018 2.100 2.121 2.100 2.120 5,025 -0.05(-2.15%)
Nov 16, 2018 2.070 2.167 2.050 2.167 25,800 +0.09(+4.16%)
Nov 15, 2018 2.050 2.080 2.050 2.080 12,311 -0.01(-0.48%)
Nov 14, 2018 2.000 2.180 2.000 2.090 55,438 +0.04(+1.95%)
Nov 13, 2018 1.990 2.050 1.952 2.050 19,577 +0.03(+1.49%)
Nov 12, 2018 2.010 2.020 1.950 2.020 14,810 -0.01(-0.49%)
Nov 09, 2018 1.950 2.030 1.950 2.030 9,400 +0.05(+2.55%)
Nov 08, 2018 2.045 2.045 1.930 1.980 45,529 -0.05(-2.49%)
Nov 07, 2018 2.010 2.030 2.010 2.030 7,146 +0.02(+1.00%)
Nov 06, 2018 2.020 2.060 2.000 2.010 11,660 -0.02(-0.99%)
Nov 05, 2018 2.030 2.030 2.030 2.030 1,105 +0.01(+0.50%)
Nov 02, 2018 2.025 2.035 2.000 2.020 13,800 +0.02(+1.00%)
Nov 01, 2018 1.950 2.050 1.950 2.000 14,844 -0.05(-2.44%)
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.