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 (%)
Sep 28, 2018 2.320 2.350 2.320 2.350 20,700 +0.03(+1.29%)
Sep 27, 2018 2.330 2.380 2.310 2.320 21,812 -0.02(-0.85%)
Sep 26, 2018 2.340 2.344 2.290 2.340 47,220 -0.02(-0.85%)
Sep 25, 2018 2.410 2.410 2.350 2.360 39,123 -0.05(-2.07%)
Sep 24, 2018 2.400 2.410 2.350 2.410 23,365 +0.01(+0.42%)
Sep 21, 2018 2.400 2.440 2.396 2.400 33,600 +0.00(+0.00%)
Sep 20, 2018 2.310 2.405 2.300 2.400 38,004 +0.09(+3.90%)
Sep 19, 2018 2.300 2.344 2.300 2.310 48,047 -0.06(-2.53%)
Sep 18, 2018 2.300 2.420 2.300 2.370 9,454 +0.02(+0.85%)
Sep 17, 2018 2.380 2.380 2.350 2.350 6,714 -0.04(-1.67%)
Sep 14, 2018 2.400 2.410 2.350 2.390 73,100 +0.00(+0.00%)
Sep 13, 2018 2.385 2.410 2.380 2.390 37,865 -0.01(-0.42%)
Sep 12, 2018 2.380 2.430 2.380 2.400 50,266 +0.01(+0.42%)
Sep 11, 2018 2.370 2.390 2.370 2.390 25,122 +0.01(+0.42%)
Sep 10, 2018 2.390 2.390 2.360 2.380 13,273 +0.01(+0.42%)
Sep 07, 2018 2.330 2.370 2.300 2.370 39,000 +0.02(+0.94%)
Sep 06, 2018 2.350 2.350 2.310 2.348 14,478 +0.02(+0.77%)
Sep 05, 2018 2.300 2.350 2.300 2.330 24,948 -0.02(-0.85%)
Sep 04, 2018 2.340 2.360 2.340 2.350 98,305 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.01(+0.42%)
Aug 30, 2018 2.360 2.360 2.340 2.340 12,849 -0.03(-1.14%)
Aug 29, 2018 2.310 2.380 2.310 2.367 32,983 +0.04(+1.59%)
Aug 28, 2018 2.300 2.340 2.300 2.330 7,250 -0.01(-0.43%)
Aug 27, 2018 2.340 2.340 2.260 2.340 23,141 +0.01(+0.43%)
Aug 24, 2018 2.285 2.330 2.270 2.330 78,900 +0.03(+1.30%)
Aug 23, 2018 2.210 2.386 2.180 2.300 122,045 -0.09(-3.77%)
Aug 22, 2018 2.400 2.420 2.300 2.390 69,754 -0.01(-0.42%)
Aug 21, 2018 2.320 2.410 2.320 2.400 42,111 -0.00(-0.04%)
Aug 20, 2018 2.340 2.410 2.340 2.401 36,635 +0.02(+0.88%)
Aug 17, 2018 2.324 2.380 2.320 2.380 5,200 +0.06(+2.59%)
Aug 16, 2018 2.290 2.344 2.200 2.320 23,375 +0.03(+1.31%)
Aug 15, 2018 2.230 2.290 2.210 2.290 29,460 +0.05(+2.23%)
Aug 14, 2018 2.360 2.360 2.240 2.240 29,964 -0.16(-6.59%)
Aug 13, 2018 2.360 2.398 2.290 2.398 19,519 -0.00(-0.08%)
Aug 10, 2018 2.440 2.450 2.360 2.400 22,300 -0.05(-2.04%)
Aug 09, 2018 2.430 2.470 2.410 2.450 71,121 +0.02(+0.82%)
Aug 08, 2018 2.350 2.430 2.350 2.430 87,917 +0.03(+1.25%)
Aug 07, 2018 2.430 2.430 2.340 2.400 62,549 -0.02(-0.83%)
Aug 06, 2018 2.420 2.448 2.406 2.420 17,547 +0.02(+0.83%)
Aug 03, 2018 2.410 2.420 2.400 2.400 22,500 -0.01(-0.41%)
Aug 02, 2018 2.400 2.410 2.350 2.410 71,506 +0.02(+0.84%)
Aug 01, 2018 2.400 2.400 2.350 2.390 25,865 -0.01(-0.42%)
Jul 31, 2018 2.400 2.420 2.398 2.400 32,247 -0.01(-0.41%)
Jul 30, 2018 2.420 2.420 2.280 2.410 98,236 +0.01(+0.42%)
Jul 27, 2018 2.400 2.400 2.270 2.400 71,900 +0.01(+0.42%)
Jul 26, 2018 2.390 2.390 2.284 2.390 31,084 +0.00(+0.00%)
Jul 25, 2018 2.390 2.390 2.350 2.390 12,614 -0.02(-0.83%)
Jul 24, 2018 2.360 2.410 2.150 2.410 49,811 +0.02(+0.84%)
Jul 23, 2018 2.400 2.400 2.300 2.390 48,035 +0.00(+0.00%)
Jul 20, 2018 2.210 2.390 2.200 2.390 73,326 -0.01(-0.42%)
Jul 19, 2018 2.380 2.400 2.324 2.400 36,504 +0.00(+0.00%)
Jul 18, 2018 2.410 2.410 2.330 2.400 16,336 +0.00(+0.00%)
Jul 17, 2018 2.410 2.410 2.325 2.400 32,263 +0.00(+0.00%)
Jul 16, 2018 2.425 2.440 2.350 2.400 46,100 -0.02(-0.83%)
Jul 13, 2018 2.390 2.420 2.390 2.420 40,012 +0.02(+0.83%)
Jul 12, 2018 2.460 2.460 2.380 2.400 29,829 -0.04(-1.64%)
Jul 11, 2018 2.400 2.480 2.400 2.440 70,882 +0.04(+1.67%)
Jul 10, 2018 2.450 2.450 2.400 2.400 91,411 -0.04(-1.64%)
Jul 09, 2018 2.450 2.470 2.360 2.440 38,955 -0.02(-0.81%)
Jul 06, 2018 2.445 2.480 2.260 2.460 28,822 -0.02(-0.81%)
Jul 05, 2018 2.450 2.490 2.400 2.480 45,078 -0.01(-0.40%)
Jul 03, 2018 2.490 2.490 2.490 0 -0.01(-0.40%)
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.