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 (%)
Feb 28, 2018 0.4000 0.4000 0.3888 0.4000 39,600 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3768 0.4000 141,512 +0.01(+2.56%)
Feb 26, 2018 0.3950 0.4000 0.3700 0.3900 93,563 +0.03(+8.64%)
Feb 23, 2018 0.4100 0.4100 0.3500 0.3590 228,789 -0.04(-10.25%)
Feb 22, 2018 0.3576 0.4800 0.3451 0.4000 899,034 +0.06(+15.94%)
Feb 21, 2018 0.3434 0.3500 0.3102 0.3450 106,750 -0.01(-1.43%)
Feb 20, 2018 0.3350 0.3500 0.3200 0.3500 72,370 +0.01(+4.48%)
Feb 16, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Feb 15, 2018 0.3013 0.3500 0.3000 0.3500 180,956 +0.03(+9.37%)
Feb 14, 2018 0.3000 0.3200 0.3000 0.3200 4,322 +0.02(+4.92%)
Feb 13, 2018 0.2500 0.3060 0.2500 0.3050 89,588 +0.03(+10.99%)
Feb 12, 2018 0.3200 0.3200 0.2470 0.2748 150,225 -0.05(-14.10%)
Feb 09, 2018 0.3254 0.3254 0.2890 0.3199 95,891 +0.01(+3.19%)
Feb 08, 2018 0.3257 0.3311 0.3100 0.3100 26,447 -0.03(-8.82%)
Feb 07, 2018 0.3550 0.3550 0.3255 0.3400 78,210 -0.01(-2.86%)
Feb 06, 2018 0.3192 0.3500 0.3110 0.3500 23,547 +0.04(+12.72%)
Feb 05, 2018 0.3020 0.3342 0.3020 0.3105 28,650 -0.03(-8.60%)
Feb 02, 2018 0.3200 0.3397 0.3200 0.3397 31,300 +0.02(+6.16%)
Feb 01, 2018 0.3400 0.3400 0.3200 0.3200 30,786 -0.02(-6.51%)
Jan 31, 2018 0.3431 0.3550 0.3200 0.3423 55,537 +0.02(+5.32%)
Jan 30, 2018 0.3200 0.3200 0.3200 0.3250 8,730 -0.02(-4.41%)
Jan 29, 2018 0.3500 0.3500 0.3320 0.3400 18,350 +0.00(+0.00%)
Jan 26, 2018 0.3300 0.3400 0.3200 0.3400 40,651 +0.01(+3.03%)
Jan 25, 2018 0.3300 0.3350 0.3300 0.3300 1,565 -0.01(-2.94%)
Jan 24, 2018 0.3300 0.3400 0.3300 0.3400 8,800 +0.00(+0.00%)
Jan 23, 2018 0.3400 0.3400 0.3201 0.3400 4,233 -0.00(-0.89%)
Jan 22, 2018 0.3499 0.3499 0.3431 0.3431 9,211 -0.01(-1.92%)
Jan 19, 2018 0.3300 0.3498 0.3300 0.3498 2,435 +0.00(+0.17%)
Jan 18, 2018 0.3400 0.3492 0.3200 0.3492 30,890 +0.01(+2.71%)
Jan 17, 2018 0.3500 0.3800 0.3230 0.3400 99,621 -0.03(-8.11%)
Jan 16, 2018 0.3600 0.3800 0.3400 0.3700 134,525 +0.02(+5.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 11, 2018 0.3480 0.3500 0.3480 0.3500 35,741 -0.01(-2.78%)
Jan 10, 2018 0.3657 0.3950 0.3352 0.3600 214,021 +0.01(+4.23%)
Jan 09, 2018 0.3550 0.3800 0.3454 0.3454 184,082 +0.02(+4.67%)
Jan 08, 2018 0.3500 0.3600 0.3300 0.3300 37,945 -0.01(-4.35%)
Jan 05, 2018 0.3300 0.3500 0.3300 0.3450 37,480 +0.02(+6.15%)
Jan 04, 2018 0.3460 0.3500 0.3250 0.3250 22,400 -0.02(-7.14%)
Jan 03, 2018 0.3500 0.3500 0.3477 0.3500 15,040 +0.00(+0.00%)
Jan 02, 2018 0.3000 0.3500 0.3000 0.3500 37,923 +0.06(+20.65%)
Dec 29, 2017 0.2901 0.2901 0.2901 0 -0.01(-3.27%)
Dec 28, 2017 0.3105 0.3180 0.2851 0.2999 22,291 -0.03(-9.12%)
Dec 27, 2017 0.3000 0.3300 0.2850 0.3300 134,185 +0.02(+6.45%)
Dec 26, 2017 0.3301 0.3498 0.2920 0.3100 57,263 -0.03(-8.30%)
Dec 22, 2017 0.3380 0.3500 0.3300 0.3381 82,270 +0.01(+2.44%)
Dec 21, 2017 0.3300 0.3300 0.3300 0.3300 1,650 -0.02(-5.69%)
Dec 20, 2017 0.3450 0.3499 0.3300 0.3499 14,657 +0.02(+6.03%)
Dec 19, 2017 0.3300 0.3438 0.3300 0.3300 12,152 +0.00(+0.00%)
Dec 18, 2017 0.3500 0.3500 0.3300 0.3300 14,910 -0.02(-5.71%)
Dec 15, 2017 0.3698 0.3698 0.3300 0.3500 3,968 -0.01(-2.75%)
Dec 14, 2017 0.3600 0.3600 0.3300 0.3599 8,761 +0.03(+9.06%)
Dec 13, 2017 0.3185 0.3500 0.3150 0.3300 28,434 -0.01(-2.91%)
Dec 12, 2017 0.3600 0.3600 0.3150 0.3399 54,200 -0.00(-0.03%)
Dec 11, 2017 0.3500 0.3500 0.3301 0.3400 45,288 -0.01(-2.86%)
Dec 08, 2017 0.3636 0.3636 0.3326 0.3500 52,561 -0.02(-5.41%)
Dec 07, 2017 0.3800 0.3900 0.3050 0.3700 161,462 -0.01(-2.63%)
Dec 06, 2017 0.3950 0.3950 0.3601 0.3800 36,921 +0.00(+0.05%)
Dec 05, 2017 0.3601 0.3950 0.3600 0.3798 67,782 -0.00(-0.05%)
Dec 04, 2017 0.3950 0.3950 0.3774 0.3800 39,950 -0.02(-3.80%)
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.