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, 2018 2.540 2.830 2.500 2.830 262,547 +0.35(+14.11%)
May 30, 2018 2.390 2.570 2.350 2.480 309,069 +0.18(+7.83%)
May 29, 2018 2.225 2.370 2.200 2.300 216,889 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.15(+7.14%)
May 24, 2018 1.960 2.160 1.960 2.100 181,561 +0.15(+7.69%)
May 23, 2018 2.365 2.410 1.870 1.950 509,403 -0.44(-18.41%)
May 22, 2018 2.340 2.400 2.240 2.390 316,098 -0.07(-2.85%)
May 21, 2018 2.215 2.550 2.200 2.460 818,132 +0.25(+11.31%)
May 18, 2018 2.070 2.230 2.010 2.210 442,364 +0.15(+7.28%)
May 17, 2018 1.850 2.070 1.720 2.060 441,599 +0.26(+14.44%)
May 16, 2018 1.510 1.950 1.510 1.800 597,531 +0.20(+12.50%)
May 15, 2018 2.100 2.140 1.480 1.600 1,596,493 -0.37(-18.78%)
May 14, 2018 1.455 1.980 1.450 1.970 1,147,674 +0.62(+45.93%)
May 11, 2018 1.100 1.600 1.100 1.350 771,365 +0.27(+25.00%)
May 10, 2018 1.000 1.170 1.000 1.080 170,684 +0.08(+8.00%)
May 09, 2018 1.040 1.200 0.9700 1.000 467,306 +0.03(+3.09%)
May 08, 2018 0.9500 1.050 0.9380 0.9700 190,596 +0.02(+2.11%)
May 07, 2018 0.7450 1.110 0.7300 0.9500 463,389 +0.20(+27.52%)
May 04, 2018 0.8400 0.8400 0.7000 0.7450 233,163 +0.07(+11.19%)
May 03, 2018 0.6800 0.7250 0.6300 0.6700 63,595 +0.02(+3.08%)
May 02, 2018 0.6625 0.6700 0.6400 0.6500 19,778 +0.00(+0.00%)
May 01, 2018 0.6500 0.6500 0.6450 0.6500 8,381 +0.01(+0.78%)
Apr 30, 2018 0.6800 0.6850 0.6300 0.6450 18,284 -0.03(-3.73%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 44,791 +0.03(+4.69%)
Apr 26, 2018 0.6800 0.6890 0.5700 0.6400 325,303 +0.03(+4.07%)
Apr 25, 2018 0.7000 0.7000 0.6150 0.6150 36,820 -0.01(-1.60%)
Apr 24, 2018 0.5250 0.6500 0.5240 0.6250 177,215 -0.03(-3.85%)
Apr 23, 2018 0.7350 0.7350 0.5950 0.6500 373,798 +0.15(+30.00%)
Apr 20, 2018 0.4000 0.5000 0.3990 0.5000 187,733 +0.10(+25.00%)
Apr 19, 2018 0.4000 0.4000 0.4000 0.4000 10,320 +0.00(+0.00%)
Apr 18, 2018 0.3784 0.4000 0.3470 0.4000 14,205 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.4000 38,230 +0.04(+10.77%)
Apr 16, 2018 0.4000 0.4000 0.3611 0.3611 7,700 -0.04(-9.73%)
Apr 13, 2018 0.3950 0.4000 0.3900 0.4000 44,492 +0.02(+5.26%)
Apr 12, 2018 0.3799 0.3800 0.3700 0.3800 37,152 +0.03(+10.11%)
Apr 11, 2018 0.3950 0.3950 0.3450 0.3451 30,835 -0.04(-11.06%)
Apr 10, 2018 0.4000 0.4000 0.3880 0.3880 7,500 -0.01(-3.00%)
Apr 09, 2018 0.4050 0.4050 0.3800 0.4000 44,948 -0.00(-0.99%)
Apr 06, 2018 0.3912 0.4040 0.3600 0.4040 57,100 +0.01(+3.59%)
Apr 05, 2018 0.3900 0.3900 0.3820 0.3900 31,811 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3900 0.3700 0.3900 15,856 +0.00(+0.03%)
Apr 03, 2018 0.3600 0.3899 0.3600 0.3899 19,916 +0.02(+5.41%)
Apr 02, 2018 0.3950 0.3950 0.3600 0.3699 9,784 -0.02(-5.13%)
Mar 29, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Mar 28, 2018 0.3950 0.3950 0.3600 0.3600 13,142 -0.03(-6.49%)
Mar 27, 2018 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.03%)
Mar 26, 2018 0.3701 0.3849 0.3540 0.3849 15,450 +0.03(+9.97%)
Mar 23, 2018 0.3790 0.3800 0.3500 0.3500 21,900 -0.02(-6.17%)
Mar 22, 2018 0.3720 0.3850 0.3720 0.3730 10,226 +0.00(+0.21%)
Mar 21, 2018 0.3850 0.3850 0.3713 0.3722 14,410 -0.01(-3.30%)
Mar 20, 2018 0.3800 0.3849 0.3520 0.3849 12,061 +0.00(+1.29%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3800 24,900 +0.02(+5.56%)
Mar 16, 2018 0.3450 0.3800 0.3450 0.3600 16,901 +0.02(+5.37%)
Mar 15, 2018 0.3402 0.3600 0.3402 0.3417 5,468 -0.01(-2.99%)
Mar 14, 2018 0.3699 0.3699 0.3522 0.3522 6,850 -0.01(-2.82%)
Mar 13, 2018 0.3800 0.3800 0.3301 0.3624 36,770 -0.02(-4.63%)
Mar 12, 2018 0.3900 0.3900 0.3800 0.3800 8,129 +0.00(+0.00%)
Mar 09, 2018 0.3950 0.3950 0.3750 0.3800 21,410 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3780 0.3800 29,400 -0.01(-2.56%)
Mar 07, 2018 0.3900 0.3950 0.3730 0.3900 23,129 +0.00(+0.00%)
Mar 06, 2018 0.3950 0.4000 0.3900 0.3900 81,490 -0.01(-2.50%)
Mar 05, 2018 0.4000 0.4000 0.3900 0.4000 11,750 +0.00(+0.00%)
Mar 02, 2018 0.4000 0.4000 0.3901 0.4000 104,228 +0.00(+0.00%)
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.