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 (%)
Aug 31, 2020 6.990 7.032 6.610 6.780 54,689 -0.21(-3.00%)
Aug 28, 2020 6.740 6.990 6.740 6.990 37,000 +0.27(+4.02%)
Aug 27, 2020 7.000 7.050 6.580 6.720 32,517 -0.27(-3.86%)
Aug 26, 2020 6.820 7.000 6.760 6.990 9,097 +0.00(+0.00%)
Aug 25, 2020 6.750 7.000 6.520 6.990 11,976 +0.19(+2.79%)
Aug 24, 2020 7.000 7.050 6.540 6.800 21,592 -0.28(-3.99%)
Aug 21, 2020 7.050 7.082 7.025 7.082 6,600 -0.02(-0.25%)
Aug 20, 2020 7.200 7.200 6.950 7.100 7,641 -0.10(-1.39%)
Aug 19, 2020 7.300 7.300 6.950 7.200 35,449 -0.27(-3.61%)
Aug 18, 2020 7.550 7.550 6.900 7.470 10,708 -0.06(-0.73%)
Aug 17, 2020 7.690 7.715 7.400 7.525 20,157 -0.15(-2.02%)
Aug 14, 2020 7.750 7.750 7.550 7.680 25,200 +0.12(+1.59%)
Aug 13, 2020 7.440 7.700 7.250 7.560 43,281 +0.04(+0.53%)
Aug 12, 2020 7.390 7.800 7.372 7.520 18,960 +0.13(+1.76%)
Aug 11, 2020 7.000 7.445 7.000 7.390 9,620 +0.32(+4.60%)
Aug 10, 2020 7.535 7.600 6.910 7.065 40,200 -0.43(-5.80%)
Aug 07, 2020 6.860 7.500 6.860 7.500 63,100 +0.64(+9.33%)
Aug 06, 2020 6.600 6.900 6.580 6.860 16,796 +0.14(+2.08%)
Aug 05, 2020 6.735 6.875 6.550 6.720 37,395 -0.03(-0.44%)
Aug 04, 2020 6.680 6.820 6.600 6.750 39,227 +0.13(+1.96%)
Aug 03, 2020 6.490 6.650 5.800 6.620 29,002 +0.11(+1.69%)
Jul 31, 2020 6.510 6.670 6.190 6.510 32,600 -0.00(-0.03%)
Jul 30, 2020 6.680 6.680 6.400 6.512 33,025 +0.03(+0.49%)
Jul 29, 2020 6.600 6.740 6.400 6.480 91,167 -0.10(-1.52%)
Jul 28, 2020 6.320 6.660 6.320 6.580 64,702 +0.33(+5.28%)
Jul 27, 2020 6.100 6.250 6.100 6.250 7,610 +0.15(+2.46%)
Jul 24, 2020 6.050 6.130 5.970 6.100 16,000 -0.02(-0.33%)
Jul 23, 2020 6.100 6.300 5.690 6.120 18,609 +0.00(+0.02%)
Jul 22, 2020 6.050 6.120 5.960 6.119 15,662 +0.07(+1.14%)
Jul 21, 2020 5.655 6.090 5.655 6.050 65,119 +0.26(+4.49%)
Jul 20, 2020 5.680 5.790 5.660 5.790 2,129 +0.13(+2.30%)
Jul 17, 2020 5.650 5.770 5.650 5.660 12,700 -0.09(-1.57%)
Jul 16, 2020 5.617 5.750 5.617 5.750 15,298 +0.12(+2.13%)
Jul 15, 2020 5.620 5.800 5.570 5.630 23,034 -0.03(-0.53%)
Jul 14, 2020 5.795 5.795 5.660 5.660 16,501 -0.09(-1.57%)
Jul 13, 2020 5.600 5.750 5.600 5.750 6,822 +0.00(+0.00%)
Jul 10, 2020 5.590 5.750 5.570 5.750 4,100 +0.07(+1.23%)
Jul 09, 2020 5.650 5.710 5.650 5.680 7,198 -0.02(-0.35%)
Jul 08, 2020 5.683 5.700 5.650 5.700 2,603 -0.04(-0.70%)
Jul 07, 2020 5.630 5.750 5.600 5.740 12,205 +0.02(+0.35%)
Jul 06, 2020 5.560 5.720 5.560 5.720 12,673 +0.14(+2.51%)
Jul 02, 2020 5.490 5.663 5.490 5.580 12,600 +0.05(+0.94%)
Jul 01, 2020 5.560 5.650 5.480 5.528 16,875 -0.04(-0.75%)
Jun 30, 2020 5.350 5.600 5.350 5.570 6,050 +0.02(+0.36%)
Jun 29, 2020 5.510 5.613 5.270 5.550 22,016 +0.05(+0.91%)
Jun 26, 2020 5.630 5.700 5.035 5.500 49,900 -0.12(-2.14%)
Jun 25, 2020 5.700 5.700 5.620 5.620 21,657 +0.01(+0.18%)
Jun 24, 2020 5.600 5.700 5.600 5.610 23,160 +0.01(+0.18%)
Jun 23, 2020 5.340 5.700 5.340 5.600 13,305 +0.04(+0.72%)
Jun 22, 2020 5.270 5.590 5.270 5.560 9,596 +0.01(+0.18%)
Jun 19, 2020 5.635 5.670 5.550 5.550 12,900 -0.03(-0.58%)
Jun 18, 2020 5.500 5.740 5.500 5.582 32,518 +0.08(+1.50%)
Jun 17, 2020 5.600 5.600 5.400 5.500 18,678 -0.14(-2.48%)
Jun 16, 2020 5.640 5.720 5.500 5.640 29,667 +0.08(+1.44%)
Jun 15, 2020 5.680 5.680 5.550 5.560 3,986 -0.09(-1.59%)
Jun 12, 2020 5.510 5.650 5.510 5.650 10,600 +0.11(+1.99%)
Jun 11, 2020 5.500 5.694 5.500 5.540 9,495 -0.16(-2.81%)
Jun 10, 2020 5.715 5.933 5.630 5.700 20,911 +0.00(+0.00%)
Jun 09, 2020 5.570 5.750 5.550 5.700 5,535 +0.11(+1.97%)
Jun 08, 2020 5.600 5.760 5.590 5.590 21,662 -0.03(-0.53%)
Jun 05, 2020 5.700 5.766 5.580 5.620 62,800 -0.13(-2.26%)
Jun 04, 2020 5.660 5.790 5.580 5.750 28,234 +0.00(+0.00%)
Jun 03, 2020 5.800 5.850 5.590 5.750 21,436 -0.10(-1.71%)
Jun 02, 2020 5.660 5.850 5.660 5.850 7,109 +0.15(+2.63%)
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.