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 (%)
May 31, 2016 0.7600 0.7900 0.7600 0.7600 20,105 +0.01(+1.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 26, 2016 0.7790 0.7880 0.7500 0.7800 57,172 +0.00(+0.13%)
May 25, 2016 0.7200 0.8150 0.7200 0.7790 262,845 +0.06(+8.19%)
May 24, 2016 0.6851 0.7200 0.6650 0.7200 94,562 +0.02(+2.86%)
May 23, 2016 0.6300 0.7079 0.6300 0.7000 325,924 +0.08(+12.90%)
May 20, 2016 0.6200 0.6400 0.6000 0.6200 125,589 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.6000 0.6200 23,810 +0.00(+0.00%)
May 18, 2016 0.6000 0.6200 0.5800 0.6200 10,671 +0.01(+1.64%)
May 17, 2016 0.6250 0.6290 0.6077 0.6100 38,329 -0.03(-4.00%)
May 16, 2016 0.5790 0.6500 0.5050 0.6354 103,210 +0.04(+7.06%)
May 13, 2016 0.6000 0.6000 0.5801 0.5935 8,900 +0.00(+0.59%)
May 12, 2016 0.6300 0.6300 0.5900 0.5900 6,700 -0.04(-6.35%)
May 11, 2016 0.5700 0.6300 0.5600 0.6300 21,773 +0.03(+5.00%)
May 10, 2016 0.6249 0.6249 0.6000 0.6000 14,238 -0.03(-4.00%)
May 09, 2016 0.6250 0.6250 0.6000 0.6250 23,184 +0.04(+5.93%)
May 06, 2016 0.6423 0.6423 0.5900 0.5900 28,867 -0.07(-10.61%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
May 02, 2016 0.6600 0.6700 0.6400 0.6573 41,564 -0.00(-0.41%)
Apr 29, 2016 0.6700 0.6700 0.6600 0.6600 19,621 -0.01(-1.49%)
Apr 28, 2016 0.6450 0.6700 0.6430 0.6700 42,960 +0.03(+3.88%)
Apr 27, 2016 0.6465 0.6465 0.6350 0.6450 12,919 +0.01(+1.57%)
Apr 26, 2016 0.6320 0.6550 0.6300 0.6350 28,038 +0.01(+0.79%)
Apr 25, 2016 0.6350 0.6550 0.6300 0.6300 15,106 -0.03(-3.82%)
Apr 22, 2016 0.6700 0.6700 0.6499 0.6550 12,882 +0.00(+0.21%)
Apr 21, 2016 0.6400 0.6550 0.6100 0.6536 43,215 +0.04(+7.15%)
Apr 20, 2016 0.6750 0.6845 0.5900 0.6100 126,075 -0.06(-8.75%)
Apr 19, 2016 0.6601 0.6800 0.6600 0.6685 33,541 -0.00(-0.22%)
Apr 18, 2016 0.6760 0.6800 0.6600 0.6700 61,982 -0.01(-1.47%)
Apr 15, 2016 0.6644 0.6800 0.6500 0.6800 121,491 +0.02(+3.03%)
Apr 14, 2016 0.6650 0.6650 0.6600 0.6600 29,095 -0.01(-0.75%)
Apr 13, 2016 0.6600 0.6650 0.6500 0.6650 44,870 +0.02(+2.31%)
Apr 12, 2016 0.6523 0.6548 0.6300 0.6500 28,640 -0.00(-0.73%)
Apr 11, 2016 0.6200 0.6548 0.6000 0.6548 46,994 +0.00(+0.74%)
Apr 08, 2016 0.6550 0.6600 0.6454 0.6500 41,010 -0.01(-1.52%)
Apr 07, 2016 0.6500 0.6700 0.6485 0.6600 23,110 -0.01(-1.49%)
Apr 06, 2016 0.6500 0.6700 0.6500 0.6700 14,000 +0.00(+0.00%)
Apr 05, 2016 0.6700 0.6700 0.6500 0.6700 9,580 +0.00(+0.00%)
Apr 04, 2016 0.6900 0.6900 0.6700 0.6700 21,535 -0.01(-1.47%)
Apr 01, 2016 0.6500 0.7000 0.6200 0.6800 383,369 +0.03(+4.62%)
Mar 31, 2016 0.6350 0.6500 0.5498 0.6500 118,484 +0.09(+16.07%)
Mar 30, 2016 0.5700 0.5700 0.5600 0.5600 5,000 -0.01(-1.75%)
Mar 29, 2016 0.5850 0.5900 0.5119 0.5700 35,797 -0.01(-1.72%)
Mar 28, 2016 0.6100 0.6200 0.5800 0.5800 38,000 -0.05(-7.94%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 23, 2016 0.6300 0.6350 0.6200 0.6300 17,342 +0.00(+0.00%)
Mar 22, 2016 0.6002 0.6300 0.6002 0.6300 98,572 -0.01(-0.79%)
Mar 21, 2016 0.6400 0.6400 0.6275 0.6350 8,833 -0.01(-0.78%)
Mar 18, 2016 0.6300 0.6400 0.6300 0.6400 4,022 +0.00(+0.00%)
Mar 17, 2016 0.6100 0.6400 0.6100 0.6400 87,066 +0.02(+2.56%)
Mar 16, 2016 0.5800 0.6240 0.5800 0.6240 17,726 -0.01(-0.95%)
Mar 15, 2016 0.6400 0.6400 0.6300 0.6300 12,898 -0.01(-0.79%)
Mar 14, 2016 0.5650 0.6400 0.5650 0.6350 36,600 +0.07(+12.39%)
Mar 11, 2016 0.5550 0.5699 0.5550 0.5650 5,049 +0.01(+2.36%)
Mar 10, 2016 0.6000 0.6000 0.5511 0.5520 8,209 -0.06(-9.51%)
Mar 09, 2016 0.5700 0.6200 0.5700 0.6100 31,129 +0.08(+15.05%)
Mar 08, 2016 0.5700 0.5999 0.5200 0.5302 8,420 -0.07(-11.63%)
Mar 07, 2016 0.5800 0.6400 0.5600 0.6000 25,629 +0.04(+7.14%)
Mar 04, 2016 0.5500 0.5900 0.5500 0.5600 22,360 +0.01(+1.82%)
Mar 03, 2016 0.5545 0.5550 0.5500 0.5500 16,087 -0.01(-1.79%)
Mar 02, 2016 0.5479 0.5600 0.5479 0.5600 13,875 +0.02(+3.68%)
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.