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 (%)
Feb 28, 2019 4.420 4.600 4.345 4.600 106,054 +0.18(+4.07%)
Feb 27, 2019 4.250 4.450 4.235 4.420 177,478 +0.21(+4.99%)
Feb 26, 2019 4.550 4.550 4.210 4.210 160,446 -0.34(-7.47%)
Feb 25, 2019 4.400 4.660 4.390 4.550 99,311 +0.14(+3.17%)
Feb 22, 2019 4.660 4.820 4.300 4.410 208,400 -0.25(-5.36%)
Feb 21, 2019 4.370 4.750 4.370 4.660 161,681 +0.29(+6.64%)
Feb 20, 2019 4.225 4.720 4.150 4.370 298,485 +0.14(+3.31%)
Feb 19, 2019 3.675 4.230 3.650 4.230 132,118 +0.34(+8.74%)
Feb 15, 2019 4.000 4.000 3.410 3.890 93,600 -0.04(-1.02%)
Feb 14, 2019 3.700 4.000 3.650 3.930 219,389 +0.35(+9.78%)
Feb 13, 2019 3.415 3.750 3.415 3.580 117,250 +0.11(+3.17%)
Feb 12, 2019 3.050 3.510 3.050 3.470 262,523 +0.42(+13.77%)
Feb 11, 2019 2.820 3.190 2.570 3.050 325,802 +0.35(+12.96%)
Feb 08, 2019 2.450 2.730 2.350 2.700 128,000 +0.21(+8.43%)
Feb 07, 2019 2.373 2.650 2.330 2.490 48,601 +0.09(+3.75%)
Feb 06, 2019 2.440 2.440 2.300 2.400 12,236 -0.04(-1.56%)
Feb 05, 2019 2.380 2.450 2.380 2.438 8,287 +0.06(+2.44%)
Feb 04, 2019 2.420 2.550 2.260 2.380 95,226 -0.04(-1.65%)
Feb 01, 2019 2.250 2.500 2.050 2.420 69,200 -0.02(-0.82%)
Jan 31, 2019 2.480 2.500 2.440 2.440 12,830 -0.04(-1.61%)
Jan 30, 2019 2.490 2.490 2.440 2.480 11,430 -0.01(-0.40%)
Jan 29, 2019 2.490 2.490 2.490 2.490 300 +0.01(+0.40%)
Jan 28, 2019 2.500 2.500 2.350 2.480 11,175 +0.10(+4.20%)
Jan 25, 2019 2.400 2.400 2.380 2.380 6,800 -0.02(-0.83%)
Jan 24, 2019 2.380 2.500 2.380 2.400 12,663 -0.02(-0.74%)
Jan 23, 2019 2.440 2.440 2.370 2.418 5,594 -0.01(-0.49%)
Jan 22, 2019 2.360 2.440 2.360 2.430 15,434 +0.07(+2.84%)
Jan 18, 2019 2.360 2.370 2.350 2.363 26,600 +0.00(+0.13%)
Jan 17, 2019 2.400 2.400 2.360 2.360 17,842 -0.03(-1.26%)
Jan 16, 2019 2.350 2.400 2.350 2.390 11,056 +0.00(+0.00%)
Jan 15, 2019 2.180 2.397 2.180 2.390 22,241 -0.01(-0.40%)
Jan 14, 2019 2.385 2.440 2.230 2.400 25,611 +0.01(+0.40%)
Jan 11, 2019 2.160 2.430 2.160 2.390 16,100 +0.02(+0.84%)
Jan 10, 2019 2.370 2.370 2.370 2.370 3,600 +0.02(+0.85%)
Jan 09, 2019 2.350 2.420 2.350 2.350 21,362 -0.03(-1.47%)
Jan 08, 2019 2.350 2.401 2.350 2.385 23,336 +0.05(+2.36%)
Jan 07, 2019 2.320 2.390 2.185 2.330 47,805 +0.08(+3.56%)
Jan 04, 2019 2.050 2.250 1.996 2.250 79,600 +0.20(+9.76%)
Jan 03, 2019 2.075 2.075 1.937 2.050 43,781 -0.03(-1.44%)
Jan 02, 2019 2.120 2.150 2.040 2.080 37,023 -0.07(-3.26%)
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.