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 (%)
Apr 30, 2018 0.6800 0.6850 0.6300 0.6450 18,284 -0.03(-3.73%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 44,791 +0.03(+4.69%)
Apr 26, 2018 0.6800 0.6890 0.5700 0.6400 325,303 +0.03(+4.07%)
Apr 25, 2018 0.7000 0.7000 0.6150 0.6150 36,820 -0.01(-1.60%)
Apr 24, 2018 0.5250 0.6500 0.5240 0.6250 177,215 -0.03(-3.85%)
Apr 23, 2018 0.7350 0.7350 0.5950 0.6500 373,798 +0.15(+30.00%)
Apr 20, 2018 0.4000 0.5000 0.3990 0.5000 187,733 +0.10(+25.00%)
Apr 19, 2018 0.4000 0.4000 0.4000 0.4000 10,320 +0.00(+0.00%)
Apr 18, 2018 0.3784 0.4000 0.3470 0.4000 14,205 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.4000 38,230 +0.04(+10.77%)
Apr 16, 2018 0.4000 0.4000 0.3611 0.3611 7,700 -0.04(-9.73%)
Apr 13, 2018 0.3950 0.4000 0.3900 0.4000 44,492 +0.02(+5.26%)
Apr 12, 2018 0.3799 0.3800 0.3700 0.3800 37,152 +0.03(+10.11%)
Apr 11, 2018 0.3950 0.3950 0.3450 0.3451 30,835 -0.04(-11.06%)
Apr 10, 2018 0.4000 0.4000 0.3880 0.3880 7,500 -0.01(-3.00%)
Apr 09, 2018 0.4050 0.4050 0.3800 0.4000 44,948 -0.00(-0.99%)
Apr 06, 2018 0.3912 0.4040 0.3600 0.4040 57,100 +0.01(+3.59%)
Apr 05, 2018 0.3900 0.3900 0.3820 0.3900 31,811 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3900 0.3700 0.3900 15,856 +0.00(+0.03%)
Apr 03, 2018 0.3600 0.3899 0.3600 0.3899 19,916 +0.02(+5.41%)
Apr 02, 2018 0.3950 0.3950 0.3600 0.3699 9,784 -0.02(-5.13%)
Mar 29, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Mar 28, 2018 0.3950 0.3950 0.3600 0.3600 13,142 -0.03(-6.49%)
Mar 27, 2018 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.03%)
Mar 26, 2018 0.3701 0.3849 0.3540 0.3849 15,450 +0.03(+9.97%)
Mar 23, 2018 0.3790 0.3800 0.3500 0.3500 21,900 -0.02(-6.17%)
Mar 22, 2018 0.3720 0.3850 0.3720 0.3730 10,226 +0.00(+0.21%)
Mar 21, 2018 0.3850 0.3850 0.3713 0.3722 14,410 -0.01(-3.30%)
Mar 20, 2018 0.3800 0.3849 0.3520 0.3849 12,061 +0.00(+1.29%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3800 24,900 +0.02(+5.56%)
Mar 16, 2018 0.3450 0.3800 0.3450 0.3600 16,901 +0.02(+5.37%)
Mar 15, 2018 0.3402 0.3600 0.3402 0.3417 5,468 -0.01(-2.99%)
Mar 14, 2018 0.3699 0.3699 0.3522 0.3522 6,850 -0.01(-2.82%)
Mar 13, 2018 0.3800 0.3800 0.3301 0.3624 36,770 -0.02(-4.63%)
Mar 12, 2018 0.3900 0.3900 0.3800 0.3800 8,129 +0.00(+0.00%)
Mar 09, 2018 0.3950 0.3950 0.3750 0.3800 21,410 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3780 0.3800 29,400 -0.01(-2.56%)
Mar 07, 2018 0.3900 0.3950 0.3730 0.3900 23,129 +0.00(+0.00%)
Mar 06, 2018 0.3950 0.4000 0.3900 0.3900 81,490 -0.01(-2.50%)
Mar 05, 2018 0.4000 0.4000 0.3900 0.4000 11,750 +0.00(+0.00%)
Mar 02, 2018 0.4000 0.4000 0.3901 0.4000 104,228 +0.00(+0.00%)
Mar 01, 2018 0.4000 0.4200 0.3834 0.4000 70,137 +0.00(+0.00%)
Feb 28, 2018 0.4000 0.4000 0.3888 0.4000 39,600 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3768 0.4000 141,512 +0.01(+2.56%)
Feb 26, 2018 0.3950 0.4000 0.3700 0.3900 93,563 +0.03(+8.64%)
Feb 23, 2018 0.4100 0.4100 0.3500 0.3590 228,789 -0.04(-10.25%)
Feb 22, 2018 0.3576 0.4800 0.3451 0.4000 899,034 +0.06(+15.94%)
Feb 21, 2018 0.3434 0.3500 0.3102 0.3450 106,750 -0.01(-1.43%)
Feb 20, 2018 0.3350 0.3500 0.3200 0.3500 72,370 +0.01(+4.48%)
Feb 16, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Feb 15, 2018 0.3013 0.3500 0.3000 0.3500 180,956 +0.03(+9.37%)
Feb 14, 2018 0.3000 0.3200 0.3000 0.3200 4,322 +0.02(+4.92%)
Feb 13, 2018 0.2500 0.3060 0.2500 0.3050 89,588 +0.03(+10.99%)
Feb 12, 2018 0.3200 0.3200 0.2470 0.2748 150,225 -0.05(-14.10%)
Feb 09, 2018 0.3254 0.3254 0.2890 0.3199 95,891 +0.01(+3.19%)
Feb 08, 2018 0.3257 0.3311 0.3100 0.3100 26,447 -0.03(-8.82%)
Feb 07, 2018 0.3550 0.3550 0.3255 0.3400 78,210 -0.01(-2.86%)
Feb 06, 2018 0.3192 0.3500 0.3110 0.3500 23,547 +0.04(+12.72%)
Feb 05, 2018 0.3020 0.3342 0.3020 0.3105 28,650 -0.03(-8.60%)
Feb 02, 2018 0.3200 0.3397 0.3200 0.3397 31,300 +0.02(+6.16%)
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.