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 (%)
Jul 31, 2018 2.400 2.420 2.398 2.400 32,247 -0.01(-0.41%)
Jul 30, 2018 2.420 2.420 2.280 2.410 98,236 +0.01(+0.42%)
Jul 27, 2018 2.400 2.400 2.270 2.400 71,900 +0.01(+0.42%)
Jul 26, 2018 2.390 2.390 2.284 2.390 31,084 +0.00(+0.00%)
Jul 25, 2018 2.390 2.390 2.350 2.390 12,614 -0.02(-0.83%)
Jul 24, 2018 2.360 2.410 2.150 2.410 49,811 +0.02(+0.84%)
Jul 23, 2018 2.400 2.400 2.300 2.390 48,035 +0.00(+0.00%)
Jul 20, 2018 2.210 2.390 2.200 2.390 73,326 -0.01(-0.42%)
Jul 19, 2018 2.380 2.400 2.324 2.400 36,504 +0.00(+0.00%)
Jul 18, 2018 2.410 2.410 2.330 2.400 16,336 +0.00(+0.00%)
Jul 17, 2018 2.410 2.410 2.325 2.400 32,263 +0.00(+0.00%)
Jul 16, 2018 2.425 2.440 2.350 2.400 46,100 -0.02(-0.83%)
Jul 13, 2018 2.390 2.420 2.390 2.420 40,012 +0.02(+0.83%)
Jul 12, 2018 2.460 2.460 2.380 2.400 29,829 -0.04(-1.64%)
Jul 11, 2018 2.400 2.480 2.400 2.440 70,882 +0.04(+1.67%)
Jul 10, 2018 2.450 2.450 2.400 2.400 91,411 -0.04(-1.64%)
Jul 09, 2018 2.450 2.470 2.360 2.440 38,955 -0.02(-0.81%)
Jul 06, 2018 2.445 2.480 2.260 2.460 28,822 -0.02(-0.81%)
Jul 05, 2018 2.450 2.490 2.400 2.480 45,078 -0.01(-0.40%)
Jul 03, 2018 2.490 2.490 2.490 0 -0.01(-0.40%)
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.