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 (%)
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%)
Apr 01, 2019 6.330 6.330 6.110 6.200 81,869 +0.10(+1.64%)
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%)
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.