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 31, 2015 0.6750 0.6750 0.6750 0 -0.03(-4.93%)
Dec 30, 2015 0.6500 0.7100 0.6500 0.7100 21,526 +0.05(+7.58%)
Dec 29, 2015 0.6666 0.6666 0.6600 0.6600 19,060 -0.01(-0.99%)
Dec 28, 2015 0.6710 0.6820 0.6622 0.6666 14,506 -0.02(-2.26%)
Dec 24, 2015 0.6820 0.6820 0.6820 0 +0.00(+0.29%)
Dec 23, 2015 0.6720 0.7000 0.6720 0.6800 45,078 +0.01(+1.46%)
Dec 22, 2015 0.6800 0.6900 0.6702 0.6702 47,175 -0.00(-0.12%)
Dec 21, 2015 0.7500 0.7500 0.6709 0.6710 75,728 -0.07(-9.32%)
Dec 18, 2015 0.7300 0.7500 0.7000 0.7400 91,375 +0.01(+1.37%)
Dec 17, 2015 0.7300 0.7400 0.7250 0.7300 24,097 +0.00(+0.00%)
Dec 16, 2015 0.6653 0.7450 0.6653 0.7300 822,162 +0.00(+0.00%)
Dec 15, 2015 0.6700 0.7300 0.6650 0.7300 23,363 +0.06(+8.96%)
Dec 14, 2015 0.6825 0.7500 0.6650 0.6700 87,019 -0.01(-1.11%)
Dec 11, 2015 0.7000 0.7000 0.6600 0.6775 61,087 +0.01(+1.12%)
Dec 10, 2015 0.6500 0.6900 0.6500 0.6700 23,681 -0.01(-0.96%)
Dec 09, 2015 0.6900 0.6900 0.6750 0.6765 27,969 -0.01(-1.96%)
Dec 08, 2015 0.6750 0.6971 0.6700 0.6900 90,597 -0.01(-1.43%)
Dec 07, 2015 0.7225 0.7225 0.7000 0.7000 39,922 +0.00(+0.00%)
Dec 04, 2015 0.7225 0.7225 0.7000 0.7000 48,950 -0.03(-3.45%)
Dec 03, 2015 0.7200 0.7399 0.7140 0.7250 40,962 +0.01(+1.55%)
Dec 02, 2015 0.7000 0.7139 0.6800 0.7139 41,911 +0.01(+1.70%)
Dec 01, 2015 0.7200 0.7200 0.7020 0.7020 32,455 +0.00(+0.00%)
Nov 30, 2015 0.7100 0.7499 0.7000 0.7020 204,890 +0.00(+0.14%)
Nov 27, 2015 0.7000 0.7200 0.6501 0.7010 85,124 +0.03(+3.85%)
Nov 25, 2015 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Nov 24, 2015 0.6500 0.6798 0.6500 0.6700 9,338 +0.03(+4.69%)
Nov 23, 2015 0.6400 15,100 +0.00(+0.00%)
Nov 20, 2015 0.6600 0.6800 0.6200 0.6400 27,088 -0.03(-4.48%)
Nov 19, 2015 0.6999 0.7000 0.6600 0.6700 41,425 -0.01(-1.47%)
Nov 18, 2015 0.6998 0.6998 0.6500 0.6800 17,401 +0.02(+3.03%)
Nov 17, 2015 0.6500 0.6700 0.6500 0.6600 20,918 +0.01(+1.54%)
Nov 16, 2015 0.6750 0.7200 0.6500 0.6500 54,118 -0.05(-7.14%)
Nov 13, 2015 0.6800 0.7200 0.6800 0.7000 41,656 +0.02(+2.94%)
Nov 12, 2015 0.7100 0.7100 0.6800 0.6800 20,545 -0.03(-4.23%)
Nov 11, 2015 0.7050 0.7100 0.6750 0.7100 94,207 +0.01(+1.43%)
Nov 10, 2015 0.6750 0.7100 0.6750 0.7000 63,453 +0.05(+7.69%)
Nov 09, 2015 0.6600 0.6900 0.6500 0.6500 59,375 +0.01(+1.56%)
Nov 06, 2015 0.6450 0.6450 0.6400 0.6400 26,200 -0.01(-1.54%)
Nov 05, 2015 0.6450 0.6500 0.6450 0.6500 59,062 +0.01(+0.78%)
Nov 04, 2015 0.6650 0.7100 0.6002 0.6450 210,042 -0.02(-2.27%)
Nov 03, 2015 0.6400 0.6800 0.6400 0.6600 107,586 +0.07(+11.86%)
Nov 02, 2015 0.5900 0.5900 0.5900 0.5900 100 -0.02(-2.48%)
Oct 30, 2015 0.5700 0.6100 0.5700 0.6050 44,353 +0.01(+0.83%)
Oct 29, 2015 0.6100 0.6100 0.5950 0.6000 39,745 -0.02(-3.23%)
Oct 28, 2015 0.6500 0.6500 0.6100 0.6200 39,219 -0.01(-0.80%)
Oct 27, 2015 0.6250 0.6250 0.6010 0.6250 33,717 -0.03(-3.85%)
Oct 26, 2015 0.6200 0.6500 0.6200 0.6500 1,000 +0.00(+0.00%)
Oct 23, 2015 0.6300 0.6800 0.6200 0.6500 4,800 -0.03(-4.41%)
Oct 22, 2015 0.6890 0.6890 0.6209 0.6800 63,984 -0.00(-0.58%)
Oct 21, 2015 0.6800 0.6890 0.6750 0.6840 90,201 -0.00(-0.73%)
Oct 20, 2015 0.6490 0.6890 0.6201 0.6890 104,911 +0.04(+6.16%)
Oct 19, 2015 0.6200 0.6500 0.6200 0.6490 79,854 +0.03(+4.68%)
Oct 16, 2015 0.5999 0.6200 0.5700 0.6200 175,318 +0.04(+5.98%)
Oct 15, 2015 0.6600 0.7000 0.5650 0.5850 335,957 +0.05(+9.35%)
Oct 14, 2015 0.5500 0.5500 0.5151 0.5350 6,796 +0.02(+3.88%)
Oct 13, 2015 0.5250 0.5250 0.5100 0.5150 6,522 -0.01(-0.96%)
Oct 12, 2015 0.5700 0.5850 0.5000 0.5200 27,630 -0.05(-8.77%)
Oct 09, 2015 0.5990 0.6000 0.5700 0.5700 18,360 -0.02(-3.23%)
Oct 08, 2015 0.5650 0.5890 0.5300 0.5890 18,150 +0.06(+11.07%)
Oct 07, 2015 0.5250 0.6000 0.5250 0.5303 7,309 +0.01(+1.01%)
Oct 06, 2015 0.5595 0.5595 0.5110 0.5250 18,130 +0.01(+0.96%)
Oct 05, 2015 0.5224 0.5595 0.5111 0.5200 13,593 -0.01(-0.95%)
Oct 02, 2015 0.5250 0.5251 0.5250 0.5250 17,000 +0.01(+0.96%)
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.