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, 2020 5.650 5.650 5.500 5.550 13,077 -0.10(-1.77%)
Mar 30, 2020 5.497 5.822 5.450 5.650 72,869 -0.05(-0.88%)
Mar 27, 2020 5.350 5.808 5.230 5.700 37,400 +0.35(+6.54%)
Mar 26, 2020 5.250 5.440 5.220 5.350 36,329 +0.11(+2.10%)
Mar 25, 2020 4.920 5.500 4.910 5.240 231,789 +0.34(+6.94%)
Mar 24, 2020 4.460 5.090 4.460 4.900 63,790 +0.40(+8.89%)
Mar 23, 2020 4.530 4.590 4.375 4.500 98,093 -0.25(-5.26%)
Mar 20, 2020 4.750 4.900 4.650 4.750 92,100 +0.15(+3.26%)
Mar 19, 2020 4.475 4.950 4.250 4.600 140,870 +0.06(+1.32%)
Mar 18, 2020 5.007 5.200 4.060 4.540 207,707 -0.46(-9.20%)
Mar 17, 2020 5.300 5.520 4.650 5.000 123,406 -0.30(-5.66%)
Mar 16, 2020 5.800 5.850 4.510 5.300 95,638 -0.60(-10.17%)
Mar 13, 2020 5.980 6.120 5.530 5.900 46,800 +0.20(+3.51%)
Mar 12, 2020 6.290 6.300 5.500 5.700 185,202 -0.75(-11.63%)
Mar 11, 2020 6.500 6.650 6.400 6.450 41,125 -0.17(-2.57%)
Mar 10, 2020 6.350 7.050 6.350 6.620 27,376 +0.27(+4.25%)
Mar 09, 2020 6.500 6.625 6.300 6.350 67,533 -0.60(-8.63%)
Mar 06, 2020 7.050 7.060 6.900 6.950 19,000 -0.10(-1.42%)
Mar 05, 2020 7.050 7.350 6.800 7.050 19,912 +0.00(+0.00%)
Mar 04, 2020 6.220 7.050 6.220 7.050 17,996 +0.75(+11.90%)
Mar 03, 2020 6.400 6.550 6.000 6.300 40,490 +0.00(+0.00%)
Mar 02, 2020 6.433 6.650 6.200 6.300 60,447 +0.16(+2.61%)
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%)
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.