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 (%)
Jan 29, 2016 0.6000 0.6399 0.6000 0.6350 10,687 +0.04(+6.72%)
Jan 28, 2016 0.6500 0.6500 0.5601 0.5950 8,662 -0.05(-7.03%)
Jan 27, 2016 0.6300 0.6500 0.6300 0.6400 7,237 +0.01(+0.79%)
Jan 26, 2016 0.6600 0.6605 0.6000 0.6350 60,350 +0.01(+1.60%)
Jan 25, 2016 0.6350 0.6999 0.6250 0.6250 11,800 -0.01(-1.50%)
Jan 22, 2016 0.5850 0.6399 0.5800 0.6345 23,536 +0.05(+8.46%)
Jan 21, 2016 0.6000 0.6000 0.5850 0.5850 9,000 +0.01(+0.86%)
Jan 20, 2016 0.5800 0.6000 0.5750 0.5800 37,504 +0.00(+0.85%)
Jan 19, 2016 0.6050 0.6050 0.5751 0.5751 22,584 -0.03(-4.94%)
Jan 15, 2016 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Jan 14, 2016 0.6398 0.6500 0.6101 0.6400 74,085 +0.06(+11.28%)
Jan 13, 2016 0.6250 0.6698 0.5751 0.5751 22,410 -0.05(-7.98%)
Jan 12, 2016 0.6000 0.6250 0.6000 0.6250 10,188 +0.03(+4.17%)
Jan 11, 2016 0.6550 0.6550 0.6000 0.6000 50,285 -0.04(-6.25%)
Jan 08, 2016 0.6400 0.6700 0.6400 0.6400 16,728 +0.00(+0.00%)
Jan 07, 2016 0.6600 0.6600 0.6400 0.6400 29,050 +0.00(+0.00%)
Jan 06, 2016 0.6400 0.6400 0.6400 0.6400 7,100 +0.00(+0.00%)
Jan 05, 2016 0.6615 0.6750 0.6400 0.6400 14,800 -0.02(-3.03%)
Jan 04, 2016 0.6710 0.6715 0.6500 0.6600 15,150 -0.02(-2.22%)
Dec 31, 2015 0.6750 0.6750 0.6750 0 -0.03(-4.93%)
Dec 30, 2015 0.6500 0.7100 0.6500 0.7100 21,526 +0.05(+7.58%)
Dec 29, 2015 0.6666 0.6666 0.6600 0.6600 19,060 -0.01(-0.99%)
Dec 28, 2015 0.6710 0.6820 0.6622 0.6666 14,506 -0.02(-2.26%)
Dec 24, 2015 0.6820 0.6820 0.6820 0 +0.00(+0.29%)
Dec 23, 2015 0.6720 0.7000 0.6720 0.6800 45,078 +0.01(+1.46%)
Dec 22, 2015 0.6800 0.6900 0.6702 0.6702 47,175 -0.00(-0.12%)
Dec 21, 2015 0.7500 0.7500 0.6709 0.6710 75,728 -0.07(-9.32%)
Dec 18, 2015 0.7300 0.7500 0.7000 0.7400 91,375 +0.01(+1.37%)
Dec 17, 2015 0.7300 0.7400 0.7250 0.7300 24,097 +0.00(+0.00%)
Dec 16, 2015 0.6653 0.7450 0.6653 0.7300 822,162 +0.00(+0.00%)
Dec 15, 2015 0.6700 0.7300 0.6650 0.7300 23,363 +0.06(+8.96%)
Dec 14, 2015 0.6825 0.7500 0.6650 0.6700 87,019 -0.01(-1.11%)
Dec 11, 2015 0.7000 0.7000 0.6600 0.6775 61,087 +0.01(+1.12%)
Dec 10, 2015 0.6500 0.6900 0.6500 0.6700 23,681 -0.01(-0.96%)
Dec 09, 2015 0.6900 0.6900 0.6750 0.6765 27,969 -0.01(-1.96%)
Dec 08, 2015 0.6750 0.6971 0.6700 0.6900 90,597 -0.01(-1.43%)
Dec 07, 2015 0.7225 0.7225 0.7000 0.7000 39,922 +0.00(+0.00%)
Dec 04, 2015 0.7225 0.7225 0.7000 0.7000 48,950 -0.03(-3.45%)
Dec 03, 2015 0.7200 0.7399 0.7140 0.7250 40,962 +0.01(+1.55%)
Dec 02, 2015 0.7000 0.7139 0.6800 0.7139 41,911 +0.01(+1.70%)
Dec 01, 2015 0.7200 0.7200 0.7020 0.7020 32,455 +0.00(+0.00%)
Nov 30, 2015 0.7100 0.7499 0.7000 0.7020 204,890 +0.00(+0.14%)
Nov 27, 2015 0.7000 0.7200 0.6501 0.7010 85,124 +0.03(+3.85%)
Nov 25, 2015 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Nov 24, 2015 0.6500 0.6798 0.6500 0.6700 9,338 +0.03(+4.69%)
Nov 23, 2015 0.6400 15,100 +0.00(+0.00%)
Nov 20, 2015 0.6600 0.6800 0.6200 0.6400 27,088 -0.03(-4.48%)
Nov 19, 2015 0.6999 0.7000 0.6600 0.6700 41,425 -0.01(-1.47%)
Nov 18, 2015 0.6998 0.6998 0.6500 0.6800 17,401 +0.02(+3.03%)
Nov 17, 2015 0.6500 0.6700 0.6500 0.6600 20,918 +0.01(+1.54%)
Nov 16, 2015 0.6750 0.7200 0.6500 0.6500 54,118 -0.05(-7.14%)
Nov 13, 2015 0.6800 0.7200 0.6800 0.7000 41,656 +0.02(+2.94%)
Nov 12, 2015 0.7100 0.7100 0.6800 0.6800 20,545 -0.03(-4.23%)
Nov 11, 2015 0.7050 0.7100 0.6750 0.7100 94,207 +0.01(+1.43%)
Nov 10, 2015 0.6750 0.7100 0.6750 0.7000 63,453 +0.05(+7.69%)
Nov 09, 2015 0.6600 0.6900 0.6500 0.6500 59,375 +0.01(+1.56%)
Nov 06, 2015 0.6450 0.6450 0.6400 0.6400 26,200 -0.01(-1.54%)
Nov 05, 2015 0.6450 0.6500 0.6450 0.6500 59,062 +0.01(+0.78%)
Nov 04, 2015 0.6650 0.7100 0.6002 0.6450 210,042 -0.02(-2.27%)
Nov 03, 2015 0.6400 0.6800 0.6400 0.6600 107,586 +0.07(+11.86%)
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.