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 (%)
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.