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 (%)
Aug 30, 2019 10.00 10.10 9.900 10.00 35,300 -0.10(-0.99%)
Aug 29, 2019 9.830 10.14 9.830 10.10 63,981 +0.24(+2.44%)
Aug 28, 2019 10.05 10.05 9.740 9.859 49,959 -0.15(-1.51%)
Aug 27, 2019 10.10 10.11 10.00 10.01 96,911 -0.10(-0.99%)
Aug 26, 2019 10.25 10.26 10.00 10.11 65,146 -0.24(-2.32%)
Aug 23, 2019 10.48 10.48 10.25 10.35 17,300 +0.10(+0.98%)
Aug 22, 2019 10.35 10.37 10.25 10.25 14,751 +0.00(+0.00%)
Aug 21, 2019 10.35 10.35 10.25 10.25 22,423 +0.00(+0.00%)
Aug 20, 2019 10.15 10.33 10.15 10.25 28,260 -0.01(-0.10%)
Aug 19, 2019 10.37 10.49 10.26 10.26 68,444 -0.09(-0.87%)
Aug 16, 2019 10.13 10.37 9.900 10.35 74,300 +0.23(+2.32%)
Aug 15, 2019 9.900 10.25 9.900 10.12 89,385 +0.20(+1.97%)
Aug 14, 2019 9.900 9.950 9.760 9.920 147,739 -0.03(-0.30%)
Aug 13, 2019 9.850 9.990 9.850 9.950 20,343 +0.08(+0.81%)
Aug 12, 2019 9.800 9.900 9.750 9.870 62,151 +0.07(+0.71%)
Aug 09, 2019 9.835 9.835 9.800 9.800 10,300 -0.03(-0.31%)
Aug 08, 2019 9.790 9.830 9.750 9.830 22,274 +0.03(+0.31%)
Aug 07, 2019 9.690 9.800 9.310 9.800 69,125 +0.10(+1.03%)
Aug 06, 2019 9.875 9.875 9.460 9.700 16,850 +0.30(+3.19%)
Aug 05, 2019 9.670 10.00 9.320 9.400 36,978 -0.19(-1.98%)
Aug 02, 2019 9.850 9.850 9.400 9.590 12,400 +0.03(+0.31%)
Aug 01, 2019 9.550 9.850 9.500 9.560 33,514 +0.01(+0.10%)
Jul 31, 2019 9.700 9.700 9.550 9.550 17,611 -0.14(-1.44%)
Jul 30, 2019 9.650 9.750 9.620 9.690 38,267 +0.09(+0.94%)
Jul 29, 2019 9.400 9.720 9.360 9.600 55,547 +0.25(+2.67%)
Jul 26, 2019 9.220 9.480 9.200 9.350 29,400 +0.15(+1.63%)
Jul 25, 2019 9.100 9.420 9.040 9.200 25,622 +0.10(+1.10%)
Jul 24, 2019 9.250 9.300 9.020 9.100 48,616 -0.20(-2.15%)
Jul 23, 2019 9.210 9.300 9.200 9.300 18,141 -0.05(-0.53%)
Jul 22, 2019 9.420 9.420 9.000 9.350 64,579 +0.00(+0.00%)
Jul 19, 2019 9.400 9.420 9.260 9.350 17,300 -0.05(-0.53%)
Jul 18, 2019 9.370 9.450 9.370 9.400 25,560 +0.02(+0.21%)
Jul 17, 2019 9.455 9.500 9.300 9.380 20,350 -0.04(-0.42%)
Jul 16, 2019 9.360 9.800 9.310 9.420 33,661 -0.03(-0.32%)
Jul 15, 2019 9.350 9.990 9.350 9.450 24,093 +0.00(+0.00%)
Jul 12, 2019 9.450 9.500 9.300 9.450 21,700 -0.02(-0.21%)
Jul 11, 2019 9.550 9.640 9.100 9.470 139,922 -0.14(-1.46%)
Jul 10, 2019 9.800 9.800 9.510 9.610 11,963 -0.19(-1.94%)
Jul 09, 2019 10.00 10.00 9.500 9.800 10,001 +0.00(+0.00%)
Jul 08, 2019 9.640 9.850 9.640 9.800 39,678 -0.07(-0.71%)
Jul 05, 2019 9.820 9.950 9.500 9.870 42,100 +0.09(+0.92%)
Jul 03, 2019 9.810 9.900 9.550 9.780 16,800 -0.17(-1.71%)
Jul 02, 2019 10.05 10.05 9.810 9.950 12,053 -0.05(-0.50%)
Jul 01, 2019 10.04 10.39 9.810 10.00 35,520 +0.00(+0.00%)
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%)
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.