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 (%)
Dec 08, 2020 7.810 7.810 7.810 0 +0.01(+0.13%)
Dec 07, 2020 7.800 7.815 7.790 7.800 279,365 +0.00(+0.00%)
Dec 04, 2020 7.780 7.815 7.780 7.800 225,100 +0.02(+0.26%)
Dec 03, 2020 7.800 7.800 7.780 7.780 308,903 +0.00(+0.00%)
Dec 02, 2020 7.780 7.800 7.770 7.780 441,123 -0.02(-0.26%)
Dec 01, 2020 7.780 7.800 7.770 7.800 1,535,914 +0.02(+0.26%)
Nov 30, 2020 7.770 7.800 7.761 7.780 415,806 +0.02(+0.26%)
Nov 27, 2020 7.700 7.760 7.690 7.760 211,500 +0.02(+0.26%)
Nov 25, 2020 7.650 7.740 7.650 7.740 389,000 +0.09(+1.18%)
Nov 24, 2020 7.640 7.690 7.640 7.650 300,364 +0.00(+0.00%)
Nov 23, 2020 7.640 7.700 7.630 7.650 400,270 +0.01(+0.13%)
Nov 20, 2020 7.630 7.700 7.630 7.640 1,125,600 +0.01(+0.09%)
Nov 19, 2020 7.640 7.680 7.630 7.633 37,173 -0.01(-0.09%)
Nov 18, 2020 7.630 7.685 7.630 7.640 135,961 +0.00(+0.00%)
Nov 17, 2020 7.650 7.700 7.620 7.640 336,791 +0.00(+0.00%)
Nov 16, 2020 7.630 7.650 7.620 7.640 187,200 +0.01(+0.13%)
Nov 13, 2020 7.620 7.690 7.610 7.630 1,665,900 +0.01(+0.13%)
Nov 12, 2020 7.540 7.650 7.500 7.620 504,389 +0.10(+1.33%)
Nov 11, 2020 7.480 7.600 7.420 7.520 164,668 +0.02(+0.27%)
Nov 10, 2020 7.530 7.550 7.480 7.500 96,437 -0.04(-0.53%)
Nov 09, 2020 7.540 7.600 7.520 7.540 328,370 -0.04(-0.53%)
Nov 06, 2020 7.900 7.920 7.500 7.580 705,400 +0.70(+10.17%)
Nov 05, 2020 6.630 7.000 6.630 6.880 4,079 +0.33(+5.04%)
Nov 04, 2020 6.740 6.880 6.500 6.550 15,353 -0.13(-1.95%)
Nov 03, 2020 6.800 6.800 6.500 6.680 27,707 -0.10(-1.47%)
Nov 02, 2020 6.800 6.900 6.520 6.780 63,587 -0.22(-3.14%)
Oct 30, 2020 6.800 7.070 6.800 7.000 4,100 -0.06(-0.85%)
Oct 29, 2020 7.150 7.150 6.800 7.060 21,179 -0.06(-0.84%)
Oct 28, 2020 6.960 7.260 6.830 7.120 7,773 -0.08(-1.11%)
Oct 27, 2020 7.000 7.200 6.905 7.200 11,690 +0.20(+2.86%)
Oct 26, 2020 7.230 7.230 6.900 7.000 15,958 -0.24(-3.31%)
Oct 23, 2020 7.220 7.300 7.150 7.240 6,900 -0.14(-1.90%)
Oct 22, 2020 7.340 7.380 7.260 7.380 24,434 -0.12(-1.60%)
Oct 21, 2020 7.500 7.500 7.300 7.500 6,822 +0.07(+0.94%)
Oct 20, 2020 7.500 7.600 7.260 7.430 7,725 -0.17(-2.24%)
Oct 19, 2020 7.790 7.790 7.350 7.600 37,235 -0.20(-2.56%)
Oct 16, 2020 7.805 7.900 7.750 7.800 11,000 -0.09(-1.14%)
Oct 15, 2020 7.735 7.990 7.600 7.890 14,556 +0.19(+2.47%)
Oct 14, 2020 7.950 7.950 7.620 7.700 32,113 -0.29(-3.63%)
Oct 13, 2020 8.200 8.200 7.520 7.990 53,607 -0.28(-3.39%)
Oct 12, 2020 8.180 8.300 8.130 8.270 15,509 +0.08(+0.98%)
Oct 09, 2020 8.187 8.330 8.187 8.190 8,700 +0.02(+0.24%)
Oct 08, 2020 8.040 8.190 8.040 8.170 58,591 -0.03(-0.37%)
Oct 07, 2020 8.050 8.200 7.920 8.200 7,214 +0.15(+1.86%)
Oct 06, 2020 7.840 8.200 7.840 8.050 24,587 -0.30(-3.59%)
Oct 05, 2020 8.300 8.360 8.300 8.350 34,728 +0.07(+0.85%)
Oct 02, 2020 7.890 8.340 7.890 8.280 10,800 -0.04(-0.48%)
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.