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 (%)
Mar 29, 2019 6.300 6.320 6.000 6.100 53,600 +0.00(+0.00%)
Mar 28, 2019 6.260 6.300 5.950 6.100 98,934 -0.21(-3.33%)
Mar 27, 2019 6.390 6.390 6.130 6.310 125,393 -0.12(-1.87%)
Mar 26, 2019 5.750 6.430 5.750 6.430 164,167 +0.62(+10.67%)
Mar 25, 2019 5.990 6.250 5.600 5.810 258,130 +0.01(+0.17%)
Mar 22, 2019 7.000 7.000 5.520 5.800 398,500 -1.15(-16.55%)
Mar 21, 2019 7.000 7.046 6.600 6.950 116,326 +0.01(+0.14%)
Mar 20, 2019 7.050 7.050 6.550 6.940 189,332 +0.05(+0.73%)
Mar 19, 2019 6.745 7.500 6.660 6.890 324,267 +0.12(+1.77%)
Mar 18, 2019 8.200 8.360 6.530 6.770 785,863 -1.13(-14.30%)
Mar 15, 2019 6.960 8.170 6.850 7.900 1,160,900 +1.16(+17.12%)
Mar 14, 2019 5.285 7.200 5.280 6.745 598,117 +1.50(+28.48%)
Mar 13, 2019 4.570 5.250 4.560 5.250 345,059 +0.70(+15.38%)
Mar 12, 2019 4.600 4.600 4.430 4.550 183,522 -0.04(-0.98%)
Mar 11, 2019 4.580 4.650 4.550 4.595 29,325 +0.05(+1.21%)
Mar 08, 2019 4.525 4.600 4.510 4.540 24,400 +0.01(+0.22%)
Mar 07, 2019 4.530 4.540 4.460 4.530 8,083 -0.01(-0.22%)
Mar 06, 2019 4.490 4.550 4.490 4.540 52,650 -0.01(-0.22%)
Mar 05, 2019 4.385 4.550 4.385 4.550 36,810 +0.15(+3.41%)
Mar 04, 2019 4.590 4.590 4.320 4.400 31,154 -0.17(-3.72%)
Mar 01, 2019 4.600 4.600 4.500 4.570 44,300 -0.03(-0.65%)
Feb 28, 2019 4.420 4.600 4.345 4.600 106,054 +0.18(+4.07%)
Feb 27, 2019 4.250 4.450 4.235 4.420 177,478 +0.21(+4.99%)
Feb 26, 2019 4.550 4.550 4.210 4.210 160,446 -0.34(-7.47%)
Feb 25, 2019 4.400 4.660 4.390 4.550 99,311 +0.14(+3.17%)
Feb 22, 2019 4.660 4.820 4.300 4.410 208,400 -0.25(-5.36%)
Feb 21, 2019 4.370 4.750 4.370 4.660 161,681 +0.29(+6.64%)
Feb 20, 2019 4.225 4.720 4.150 4.370 298,485 +0.14(+3.31%)
Feb 19, 2019 3.675 4.230 3.650 4.230 132,118 +0.34(+8.74%)
Feb 15, 2019 4.000 4.000 3.410 3.890 93,600 -0.04(-1.02%)
Feb 14, 2019 3.700 4.000 3.650 3.930 219,389 +0.35(+9.78%)
Feb 13, 2019 3.415 3.750 3.415 3.580 117,250 +0.11(+3.17%)
Feb 12, 2019 3.050 3.510 3.050 3.470 262,523 +0.42(+13.77%)
Feb 11, 2019 2.820 3.190 2.570 3.050 325,802 +0.35(+12.96%)
Feb 08, 2019 2.450 2.730 2.350 2.700 128,000 +0.21(+8.43%)
Feb 07, 2019 2.373 2.650 2.330 2.490 48,601 +0.09(+3.75%)
Feb 06, 2019 2.440 2.440 2.300 2.400 12,236 -0.04(-1.56%)
Feb 05, 2019 2.380 2.450 2.380 2.438 8,287 +0.06(+2.44%)
Feb 04, 2019 2.420 2.550 2.260 2.380 95,226 -0.04(-1.65%)
Feb 01, 2019 2.250 2.500 2.050 2.420 69,200 -0.02(-0.82%)
Jan 31, 2019 2.480 2.500 2.440 2.440 12,830 -0.04(-1.61%)
Jan 30, 2019 2.490 2.490 2.440 2.480 11,430 -0.01(-0.40%)
Jan 29, 2019 2.490 2.490 2.490 2.490 300 +0.01(+0.40%)
Jan 28, 2019 2.500 2.500 2.350 2.480 11,175 +0.10(+4.20%)
Jan 25, 2019 2.400 2.400 2.380 2.380 6,800 -0.02(-0.83%)
Jan 24, 2019 2.380 2.500 2.380 2.400 12,663 -0.02(-0.74%)
Jan 23, 2019 2.440 2.440 2.370 2.418 5,594 -0.01(-0.49%)
Jan 22, 2019 2.360 2.440 2.360 2.430 15,434 +0.07(+2.84%)
Jan 18, 2019 2.360 2.370 2.350 2.363 26,600 +0.00(+0.13%)
Jan 17, 2019 2.400 2.400 2.360 2.360 17,842 -0.03(-1.26%)
Jan 16, 2019 2.350 2.400 2.350 2.390 11,056 +0.00(+0.00%)
Jan 15, 2019 2.180 2.397 2.180 2.390 22,241 -0.01(-0.40%)
Jan 14, 2019 2.385 2.440 2.230 2.400 25,611 +0.01(+0.40%)
Jan 11, 2019 2.160 2.430 2.160 2.390 16,100 +0.02(+0.84%)
Jan 10, 2019 2.370 2.370 2.370 2.370 3,600 +0.02(+0.85%)
Jan 09, 2019 2.350 2.420 2.350 2.350 21,362 -0.03(-1.47%)
Jan 08, 2019 2.350 2.401 2.350 2.385 23,336 +0.05(+2.36%)
Jan 07, 2019 2.320 2.390 2.185 2.330 47,805 +0.08(+3.56%)
Jan 04, 2019 2.050 2.250 1.996 2.250 79,600 +0.20(+9.76%)
Jan 03, 2019 2.075 2.075 1.937 2.050 43,781 -0.03(-1.44%)
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.