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%)
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.