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, 2016 0.6350 0.6500 0.5498 0.6500 118,484 +0.09(+16.07%)
Mar 30, 2016 0.5700 0.5700 0.5600 0.5600 5,000 -0.01(-1.75%)
Mar 29, 2016 0.5850 0.5900 0.5119 0.5700 35,797 -0.01(-1.72%)
Mar 28, 2016 0.6100 0.6200 0.5800 0.5800 38,000 -0.05(-7.94%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 23, 2016 0.6300 0.6350 0.6200 0.6300 17,342 +0.00(+0.00%)
Mar 22, 2016 0.6002 0.6300 0.6002 0.6300 98,572 -0.01(-0.79%)
Mar 21, 2016 0.6400 0.6400 0.6275 0.6350 8,833 -0.01(-0.78%)
Mar 18, 2016 0.6300 0.6400 0.6300 0.6400 4,022 +0.00(+0.00%)
Mar 17, 2016 0.6100 0.6400 0.6100 0.6400 87,066 +0.02(+2.56%)
Mar 16, 2016 0.5800 0.6240 0.5800 0.6240 17,726 -0.01(-0.95%)
Mar 15, 2016 0.6400 0.6400 0.6300 0.6300 12,898 -0.01(-0.79%)
Mar 14, 2016 0.5650 0.6400 0.5650 0.6350 36,600 +0.07(+12.39%)
Mar 11, 2016 0.5550 0.5699 0.5550 0.5650 5,049 +0.01(+2.36%)
Mar 10, 2016 0.6000 0.6000 0.5511 0.5520 8,209 -0.06(-9.51%)
Mar 09, 2016 0.5700 0.6200 0.5700 0.6100 31,129 +0.08(+15.05%)
Mar 08, 2016 0.5700 0.5999 0.5200 0.5302 8,420 -0.07(-11.63%)
Mar 07, 2016 0.5800 0.6400 0.5600 0.6000 25,629 +0.04(+7.14%)
Mar 04, 2016 0.5500 0.5900 0.5500 0.5600 22,360 +0.01(+1.82%)
Mar 03, 2016 0.5545 0.5550 0.5500 0.5500 16,087 -0.01(-1.79%)
Mar 02, 2016 0.5479 0.5600 0.5479 0.5600 13,875 +0.02(+3.68%)
Mar 01, 2016 0.5100 0.5500 0.5100 0.5401 18,915 +0.03(+5.90%)
Feb 29, 2016 0.5200 0.5200 0.4701 0.5100 22,184 -0.03(-5.38%)
Feb 26, 2016 0.5000 0.5500 0.5000 0.5390 10,000 +0.05(+10.00%)
Feb 25, 2016 0.4900 0.4900 0.4900 0.4900 3,000 -0.00(-0.02%)
Feb 24, 2016 0.4901 0.4901 0.4900 0.4901 3,700 -0.05(-10.07%)
Feb 23, 2016 0.5000 0.5450 0.4700 0.5450 23,559 +0.08(+15.96%)
Feb 22, 2016 0.4800 0.5000 0.4600 0.4700 15,400 -0.01(-2.08%)
Feb 19, 2016 0.4900 0.4900 0.4785 0.4800 48,200 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5250 0.4800 0.4800 58,213 -0.02(-4.00%)
Feb 17, 2016 0.5450 0.5450 0.5000 0.5000 40,020 -0.02(-3.85%)
Feb 16, 2016 0.5500 0.5500 0.5200 0.5200 21,198 -0.03(-5.45%)
Feb 12, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Feb 11, 2016 0.5950 0.5950 0.5600 0.5600 29,293 -0.00(-0.88%)
Feb 10, 2016 0.5800 0.5800 0.5650 0.5650 14,780 -0.01(-0.88%)
Feb 09, 2016 0.5800 0.5800 0.5600 0.5700 36,785 -0.01(-0.87%)
Feb 08, 2016 0.5913 0.6000 0.5750 0.5750 35,512 -0.01(-0.86%)
Feb 05, 2016 0.6000 0.6000 0.5800 0.5800 19,401 -0.02(-3.73%)
Feb 04, 2016 0.6025 0.6025 0.6025 0.6025 700 +0.00(+0.00%)
Feb 03, 2016 0.6020 0.6025 0.6020 0.6025 1,000 +0.02(+3.88%)
Feb 02, 2016 0.6269 0.6284 0.5700 0.5800 26,526 -0.05(-7.92%)
Feb 01, 2016 0.6390 0.6390 0.5951 0.6299 15,375 -0.01(-0.80%)
Jan 29, 2016 0.6000 0.6399 0.6000 0.6350 10,687 +0.04(+6.72%)
Jan 28, 2016 0.6500 0.6500 0.5601 0.5950 8,662 -0.05(-7.03%)
Jan 27, 2016 0.6300 0.6500 0.6300 0.6400 7,237 +0.01(+0.79%)
Jan 26, 2016 0.6600 0.6605 0.6000 0.6350 60,350 +0.01(+1.60%)
Jan 25, 2016 0.6350 0.6999 0.6250 0.6250 11,800 -0.01(-1.50%)
Jan 22, 2016 0.5850 0.6399 0.5800 0.6345 23,536 +0.05(+8.46%)
Jan 21, 2016 0.6000 0.6000 0.5850 0.5850 9,000 +0.01(+0.86%)
Jan 20, 2016 0.5800 0.6000 0.5750 0.5800 37,504 +0.00(+0.85%)
Jan 19, 2016 0.6050 0.6050 0.5751 0.5751 22,584 -0.03(-4.94%)
Jan 15, 2016 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Jan 14, 2016 0.6398 0.6500 0.6101 0.6400 74,085 +0.06(+11.28%)
Jan 13, 2016 0.6250 0.6698 0.5751 0.5751 22,410 -0.05(-7.98%)
Jan 12, 2016 0.6000 0.6250 0.6000 0.6250 10,188 +0.03(+4.17%)
Jan 11, 2016 0.6550 0.6550 0.6000 0.6000 50,285 -0.04(-6.25%)
Jan 08, 2016 0.6400 0.6700 0.6400 0.6400 16,728 +0.00(+0.00%)
Jan 07, 2016 0.6600 0.6600 0.6400 0.6400 29,050 +0.00(+0.00%)
Jan 06, 2016 0.6400 0.6400 0.6400 0.6400 7,100 +0.00(+0.00%)
Jan 05, 2016 0.6615 0.6750 0.6400 0.6400 14,800 -0.02(-3.03%)
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.