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, 2020 5.850 6.450 5.850 6.140 150,000 -0.46(-6.97%)
Feb 27, 2020 6.830 6.830 6.500 6.600 74,589 -0.35(-5.04%)
Feb 26, 2020 6.980 7.100 6.730 6.950 57,603 -0.10(-1.42%)
Feb 25, 2020 7.330 7.350 6.900 7.050 57,020 -0.28(-3.82%)
Feb 24, 2020 7.550 7.600 7.200 7.330 63,977 -0.47(-6.03%)
Feb 21, 2020 7.867 7.900 7.630 7.800 27,500 -0.10(-1.27%)
Feb 20, 2020 7.840 7.900 7.790 7.900 33,312 +0.10(+1.28%)
Feb 19, 2020 7.950 7.990 7.520 7.800 58,806 -0.05(-0.64%)
Feb 18, 2020 7.800 7.890 7.800 7.850 22,061 -0.06(-0.76%)
Feb 14, 2020 8.000 8.180 7.800 7.910 19,600 +0.01(+0.13%)
Feb 13, 2020 7.720 7.900 7.720 7.900 12,951 +0.00(+0.00%)
Feb 12, 2020 8.000 8.200 7.700 7.900 53,407 +0.12(+1.54%)
Feb 11, 2020 8.500 8.630 7.500 7.780 103,526 -0.85(-9.85%)
Feb 10, 2020 8.875 8.875 8.210 8.630 43,063 -0.42(-4.64%)
Feb 07, 2020 8.850 9.050 8.500 9.050 40,200 +0.10(+1.12%)
Feb 06, 2020 8.750 9.160 8.750 8.950 40,448 -0.05(-0.56%)
Feb 05, 2020 8.750 9.150 8.750 9.000 91,196 +0.25(+2.86%)
Feb 04, 2020 8.950 9.000 8.500 8.750 32,168 -0.28(-3.10%)
Feb 03, 2020 8.950 9.120 8.700 9.030 21,797 +0.02(+0.18%)
Jan 31, 2020 9.015 9.030 8.850 9.014 87,500 +0.01(+0.15%)
Jan 30, 2020 9.080 9.090 8.980 9.000 35,674 +0.00(+0.00%)
Jan 29, 2020 8.970 9.080 8.560 9.000 40,072 +0.01(+0.11%)
Jan 28, 2020 8.890 9.075 8.750 8.990 99,985 +0.21(+2.39%)
Jan 27, 2020 8.630 8.780 8.620 8.780 73,311 +0.08(+0.92%)
Jan 24, 2020 8.200 8.710 8.200 8.700 99,900 +0.41(+4.95%)
Jan 23, 2020 8.100 8.290 8.100 8.290 39,746 -0.05(-0.60%)
Jan 22, 2020 8.295 8.340 8.100 8.340 60,259 +0.17(+2.08%)
Jan 21, 2020 7.720 8.320 7.720 8.170 43,936 +0.27(+3.42%)
Jan 17, 2020 7.720 8.240 7.600 7.900 195,100 +0.33(+4.43%)
Jan 16, 2020 7.364 7.600 7.300 7.565 75,023 +0.20(+2.65%)
Jan 15, 2020 7.240 7.500 7.240 7.370 257,233 +0.18(+2.50%)
Jan 14, 2020 7.170 7.240 7.170 7.190 30,215 +0.04(+0.56%)
Jan 13, 2020 7.070 7.150 6.950 7.150 22,945 +0.08(+1.13%)
Jan 10, 2020 6.895 7.120 6.895 7.070 13,900 +0.17(+2.46%)
Jan 09, 2020 6.775 6.900 6.630 6.900 15,312 +0.03(+0.44%)
Jan 08, 2020 7.000 7.000 6.750 6.870 16,059 -0.13(-1.86%)
Jan 07, 2020 7.091 7.100 6.810 7.000 39,300 -0.19(-2.64%)
Jan 06, 2020 7.400 7.430 7.000 7.190 18,326 -0.21(-2.84%)
Jan 03, 2020 6.750 7.500 6.650 7.400 38,100 +0.50(+7.25%)
Jan 02, 2020 7.500 7.500 6.534 6.900 91,977 -0.60(-8.00%)
Dec 31, 2019 7.600 7.600 7.500 7.500 108,900 -0.06(-0.79%)
Dec 30, 2019 6.950 7.600 6.950 7.560 85,871 +0.67(+9.72%)
Dec 27, 2019 6.000 7.050 6.000 6.890 88,600 +0.69(+11.13%)
Dec 26, 2019 5.700 6.200 5.700 6.200 27,003 +0.50(+8.77%)
Dec 24, 2019 5.600 5.850 5.600 5.700 50,500 +0.11(+1.97%)
Dec 23, 2019 5.360 5.690 5.050 5.590 41,199 +0.14(+2.57%)
Dec 20, 2019 5.420 5.600 5.300 5.450 129,500 -0.03(-0.55%)
Dec 19, 2019 5.200 5.550 5.200 5.480 64,594 +0.28(+5.38%)
Dec 18, 2019 5.350 5.400 5.070 5.200 87,918 -0.13(-2.44%)
Dec 17, 2019 5.326 5.410 5.020 5.330 173,293 +0.05(+0.95%)
Dec 16, 2019 5.740 5.740 5.250 5.280 47,033 -0.47(-8.17%)
Dec 13, 2019 5.865 6.010 5.700 5.750 38,200 -0.19(-3.20%)
Dec 12, 2019 5.950 5.950 5.750 5.940 17,006 +0.00(+0.00%)
Dec 11, 2019 5.760 5.940 5.760 5.940 11,017 +0.18(+3.13%)
Dec 10, 2019 5.785 5.950 5.670 5.760 20,525 +0.09(+1.59%)
Dec 09, 2019 5.600 5.893 5.575 5.670 43,030 -0.03(-0.53%)
Dec 06, 2019 5.260 6.350 5.190 5.700 84,700 +0.32(+5.95%)
Dec 05, 2019 5.230 5.520 5.230 5.380 22,431 +0.16(+3.07%)
Dec 04, 2019 5.200 5.350 5.020 5.220 27,761 +0.02(+0.38%)
Dec 03, 2019 4.900 5.450 4.620 5.200 108,420 +0.21(+4.21%)
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.