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 (%)
Jun 28, 2019 10.04 10.04 9.860 10.00 45,000 +0.04(+0.40%)
Jun 27, 2019 9.900 10.00 9.800 9.960 19,727 +0.24(+2.47%)
Jun 26, 2019 9.850 10.05 9.700 9.720 34,890 -0.13(-1.32%)
Jun 25, 2019 10.43 10.43 9.800 9.850 71,310 -0.23(-2.28%)
Jun 24, 2019 10.06 10.20 9.680 10.08 19,857 +0.01(+0.10%)
Jun 21, 2019 10.07 10.49 9.800 10.07 50,200 -0.03(-0.30%)
Jun 20, 2019 9.620 10.29 9.380 10.10 101,439 +0.51(+5.32%)
Jun 19, 2019 8.950 9.600 8.875 9.590 41,354 +0.69(+7.75%)
Jun 18, 2019 8.625 8.950 8.540 8.900 113,875 +0.20(+2.30%)
Jun 17, 2019 9.990 9.990 8.200 8.700 186,937 -1.25(-12.56%)
Jun 14, 2019 10.13 10.20 9.080 9.950 57,200 -0.15(-1.49%)
Jun 13, 2019 10.44 10.44 10.00 10.10 49,707 -0.29(-2.79%)
Jun 12, 2019 10.29 10.45 10.17 10.39 68,058 +0.14(+1.37%)
Jun 11, 2019 10.46 10.60 10.00 10.25 73,987 -0.20(-1.91%)
Jun 10, 2019 10.04 10.49 10.00 10.45 144,016 +0.48(+4.81%)
Jun 07, 2019 10.02 10.15 9.150 9.970 290,200 -0.08(-0.80%)
Jun 06, 2019 9.400 10.17 9.400 10.05 389,219 +0.65(+6.91%)
Jun 05, 2019 9.070 9.400 9.010 9.400 140,931 +0.37(+4.10%)
Jun 04, 2019 8.830 9.085 8.750 9.030 112,458 +0.28(+3.20%)
Jun 03, 2019 8.540 8.800 8.300 8.750 68,125 +0.35(+4.17%)
May 31, 2019 8.400 8.400 8.260 8.400 66,700 +0.04(+0.48%)
May 30, 2019 8.360 8.360 8.220 8.360 48,433 +0.11(+1.33%)
May 29, 2019 8.300 8.300 8.197 8.250 40,284 +0.05(+0.61%)
May 28, 2019 8.200 8.200 8.000 8.200 49,476 +0.04(+0.49%)
May 24, 2019 8.100 8.200 8.100 8.160 44,400 +0.06(+0.71%)
May 23, 2019 8.080 8.110 8.000 8.102 47,410 +0.00(+0.03%)
May 22, 2019 8.000 8.100 8.000 8.100 41,656 +0.10(+1.25%)
May 21, 2019 8.250 8.250 8.000 8.000 36,747 +0.00(+0.00%)
May 20, 2019 8.250 8.250 7.900 8.000 28,984 +0.02(+0.25%)
May 17, 2019 7.920 8.150 7.880 7.980 28,000 +0.06(+0.76%)
May 16, 2019 7.800 7.930 7.800 7.920 9,140 +0.07(+0.89%)
May 15, 2019 7.800 7.990 7.650 7.850 36,233 +0.15(+1.95%)
May 14, 2019 7.750 7.950 7.700 7.700 45,876 -0.04(-0.55%)
May 13, 2019 8.090 8.090 7.650 7.742 86,703 -0.21(-2.61%)
May 10, 2019 8.175 8.200 7.760 7.950 64,000 -0.25(-3.05%)
May 09, 2019 8.350 8.390 8.186 8.200 15,409 -0.15(-1.80%)
May 08, 2019 8.336 8.390 8.050 8.350 32,670 -0.04(-0.48%)
May 07, 2019 8.390 8.400 8.100 8.390 63,587 -0.01(-0.12%)
May 06, 2019 8.340 8.400 8.100 8.400 89,419 +0.05(+0.60%)
May 03, 2019 8.110 8.365 8.080 8.350 84,600 +0.15(+1.83%)
May 02, 2019 8.280 8.380 7.780 8.200 175,258 +0.02(+0.24%)
May 01, 2019 7.700 8.200 7.500 8.180 230,571 +0.58(+7.63%)
Apr 30, 2019 6.950 7.600 6.850 7.600 124,654 +0.69(+9.99%)
Apr 29, 2019 6.680 6.930 6.300 6.910 81,102 +0.23(+3.44%)
Apr 26, 2019 6.350 6.680 6.270 6.680 43,500 +0.32(+5.11%)
Apr 25, 2019 6.310 6.400 6.250 6.355 19,219 -0.04(-0.70%)
Apr 24, 2019 6.360 6.400 6.100 6.400 43,788 +0.00(+0.00%)
Apr 23, 2019 6.350 6.400 6.100 6.400 53,661 -0.04(-0.62%)
Apr 22, 2019 6.450 6.450 6.300 6.440 34,487 -0.01(-0.16%)
Apr 18, 2019 6.600 6.600 6.320 6.450 18,400 +0.13(+2.06%)
Apr 17, 2019 6.670 6.670 6.300 6.320 31,026 -0.18(-2.77%)
Apr 16, 2019 6.450 6.500 6.300 6.500 61,061 +0.05(+0.78%)
Apr 15, 2019 6.500 6.500 6.410 6.450 32,776 +0.00(+0.00%)
Apr 12, 2019 6.705 6.705 6.420 6.450 45,900 +0.00(+0.00%)
Apr 11, 2019 6.395 6.630 6.390 6.450 36,901 +0.07(+1.10%)
Apr 10, 2019 6.300 6.500 6.300 6.380 99,510 +0.05(+0.79%)
Apr 09, 2019 6.315 6.370 6.260 6.330 123,676 +0.03(+0.48%)
Apr 08, 2019 6.300 6.500 6.250 6.300 59,192 +0.04(+0.64%)
Apr 05, 2019 6.250 6.280 6.220 6.260 18,900 +0.00(+0.00%)
Apr 04, 2019 6.320 6.320 6.100 6.260 85,682 +0.01(+0.16%)
Apr 03, 2019 6.160 6.340 6.050 6.250 87,732 +0.12(+1.87%)
Apr 02, 2019 5.955 6.220 5.950 6.135 39,835 -0.07(-1.05%)
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.