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%)
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.