Indicators

Emisphere Tech (OP: EMIS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.320	2.350	2.320	2.350	20,700	+0.03(+1.29%)
Sep 27, 2018	2.330	2.380	2.310	2.320	21,812	-0.02(-0.85%)
Sep 26, 2018	2.340	2.344	2.290	2.340	47,220	-0.02(-0.85%)
Sep 25, 2018	2.410	2.410	2.350	2.360	39,123	-0.05(-2.07%)
Sep 24, 2018	2.400	2.410	2.350	2.410	23,365	+0.01(+0.42%)
Sep 21, 2018	2.400	2.440	2.396	2.400	33,600	+0.00(+0.00%)
Sep 20, 2018	2.310	2.405	2.300	2.400	38,004	+0.09(+3.90%)
Sep 19, 2018	2.300	2.344	2.300	2.310	48,047	-0.06(-2.53%)
Sep 18, 2018	2.300	2.420	2.300	2.370	9,454	+0.02(+0.85%)
Sep 17, 2018	2.380	2.380	2.350	2.350	6,714	-0.04(-1.67%)
Sep 14, 2018	2.400	2.410	2.350	2.390	73,100	+0.00(+0.00%)
Sep 13, 2018	2.385	2.410	2.380	2.390	37,865	-0.01(-0.42%)
Sep 12, 2018	2.380	2.430	2.380	2.400	50,266	+0.01(+0.42%)
Sep 11, 2018	2.370	2.390	2.370	2.390	25,122	+0.01(+0.42%)
Sep 10, 2018	2.390	2.390	2.360	2.380	13,273	+0.01(+0.42%)
Sep 07, 2018	2.330	2.370	2.300	2.370	39,000	+0.02(+0.94%)
Sep 06, 2018	2.350	2.350	2.310	2.348	14,478	+0.02(+0.77%)
Sep 05, 2018	2.300	2.350	2.300	2.330	24,948	-0.02(-0.85%)

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.