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 (%)
Feb 28, 2017 0.5100 0.5100 0.4780 0.4800 6,985 -0.03(-5.88%)
Feb 27, 2017 0.5100 0.5100 0.4712 0.5100 14,723 +0.00(+0.02%)
Feb 24, 2017 0.4701 0.5099 0.4701 0.5099 13,048 +0.04(+8.12%)
Feb 23, 2017 0.4970 0.5100 0.4621 0.4716 48,216 -0.03(-5.66%)
Feb 22, 2017 0.4900 0.5000 0.4700 0.4999 44,965 -0.01(-1.98%)
Feb 21, 2017 0.4584 0.5100 0.4450 0.5100 62,543 +0.01(+2.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 16, 2017 0.4701 0.5250 0.4701 0.5100 3,813 -0.01(-2.76%)
Feb 15, 2017 0.5180 0.5290 0.4460 0.5244 47,822 -0.01(-1.05%)
Feb 14, 2017 0.4864 0.5300 0.4861 0.5300 6,663 +0.01(+1.94%)
Feb 13, 2017 0.4995 0.5199 0.4894 0.5199 1,525 -0.01(-1.89%)
Feb 10, 2017 0.4950 0.5300 0.4600 0.5299 25,700 -0.00(-0.02%)
Feb 09, 2017 0.5300 0.5300 0.5200 0.5300 29,839 +0.00(+0.00%)
Feb 08, 2017 0.5200 0.5300 0.4650 0.5300 6,677 +0.01(+1.92%)
Feb 07, 2017 0.5200 0.5200 0.4840 0.5200 8,750 +0.00(+0.12%)
Feb 03, 2017 0.5194 0.5194 0.5194 0 -0.00(-0.12%)
Feb 02, 2017 0.5040 0.5200 0.4541 0.5200 39,149 +0.00(+0.00%)
Feb 01, 2017 0.5200 0.5200 0.5150 0.5200 123,075 +0.00(+0.02%)
Jan 31, 2017 0.4700 0.5199 0.4700 0.5199 38,247 +0.04(+9.36%)
Jan 30, 2017 0.4800 0.4800 0.4330 0.4754 14,016 -0.00(-0.96%)
Jan 27, 2017 0.4600 0.4800 0.4600 0.4800 12,089 +0.03(+6.43%)
Jan 26, 2017 0.5175 0.5300 0.4000 0.4510 109,684 -0.07(-13.27%)
Jan 25, 2017 0.4600 0.5200 0.4600 0.5200 44,666 +0.06(+13.04%)
Jan 24, 2017 0.4800 0.5196 0.4600 0.4600 48,012 -0.04(-8.72%)
Jan 20, 2017 0.5039 0.5039 0.5039 0 -0.02(-4.65%)
Jan 19, 2017 0.5374 0.5400 0.5000 0.5285 15,100 -0.01(-1.21%)
Jan 18, 2017 0.5374 0.5374 0.4827 0.5350 3,600 +0.04(+7.00%)
Jan 17, 2017 0.5010 0.5400 0.4800 0.5000 27,058 -0.00(-0.20%)
Jan 13, 2017 0.5010 0.5010 0.5010 0 -0.02(-3.65%)
Jan 12, 2017 0.5400 0.5650 0.5100 0.5200 62,149 -0.04(-7.14%)
Jan 11, 2017 0.5560 0.5650 0.5400 0.5600 32,036 +0.01(+0.90%)
Jan 10, 2017 0.5700 0.5700 0.5550 0.5550 4,748 -0.01(-1.03%)
Jan 09, 2017 0.5790 0.5850 0.5550 0.5607 45,450 -0.02(-3.15%)
Jan 06, 2017 0.5700 0.5840 0.5200 0.5790 128,054 -0.02(-3.50%)
Jan 05, 2017 0.5897 0.6000 0.5700 0.6000 49,600 +0.01(+1.71%)
Jan 04, 2017 0.5800 0.5900 0.5500 0.5899 45,280 -0.00(-0.02%)
Jan 03, 2017 0.5800 0.6000 0.5800 0.5900 27,800 -0.01(-1.67%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.52%)
Dec 29, 2016 0.6005 0.6005 0.5910 0.5910 42,752 -0.02(-3.11%)
Dec 28, 2016 0.6100 0.6200 0.6000 0.6100 41,469 +0.01(+0.83%)
Dec 27, 2016 0.6000 0.6100 0.6000 0.6050 25,224 +0.02(+2.54%)
Dec 23, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 22, 2016 0.6080 0.6200 0.5750 0.6000 22,549 -0.01(-1.64%)
Dec 21, 2016 0.6000 0.6100 0.6000 0.6100 7,200 +0.00(+0.00%)
Dec 20, 2016 0.6000 0.6100 0.5900 0.6100 9,194 +0.04(+6.09%)
Dec 19, 2016 0.6000 0.6100 0.5750 0.5750 28,960 -0.03(-4.17%)
Dec 16, 2016 0.6115 0.6200 0.6000 0.6000 3,571 -0.01(-1.64%)
Dec 15, 2016 0.6400 0.6497 0.6100 0.6100 23,300 -0.03(-4.69%)
Dec 14, 2016 0.6350 0.6500 0.6350 0.6400 20,950 +0.01(+0.80%)
Dec 13, 2016 0.6350 0.6350 0.6200 0.6349 14,080 +0.01(+2.40%)
Dec 12, 2016 0.6199 0.6234 0.5800 0.6200 27,240 +0.00(+0.00%)
Dec 09, 2016 0.6400 0.6600 0.6200 0.6200 30,732 +0.01(+0.95%)
Dec 08, 2016 0.6269 0.6500 0.6142 0.6142 28,203 -0.04(-5.51%)
Dec 07, 2016 0.6200 0.6500 0.6200 0.6500 5,190 +0.04(+7.42%)
Dec 06, 2016 0.5999 0.6500 0.5849 0.6051 29,870 -0.03(-5.45%)
Dec 05, 2016 0.6000 0.6500 0.6000 0.6400 15,650 +0.02(+3.23%)
Dec 02, 2016 0.6300 0.6500 0.6100 0.6200 32,550 -0.02(-3.13%)
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.