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 (%)
Dec 31, 2019 7.600 7.600 7.500 7.500 108,900 -0.06(-0.79%)
Dec 30, 2019 6.950 7.600 6.950 7.560 85,871 +0.67(+9.72%)
Dec 27, 2019 6.000 7.050 6.000 6.890 88,600 +0.69(+11.13%)
Dec 26, 2019 5.700 6.200 5.700 6.200 27,003 +0.50(+8.77%)
Dec 24, 2019 5.600 5.850 5.600 5.700 50,500 +0.11(+1.97%)
Dec 23, 2019 5.360 5.690 5.050 5.590 41,199 +0.14(+2.57%)
Dec 20, 2019 5.420 5.600 5.300 5.450 129,500 -0.03(-0.55%)
Dec 19, 2019 5.200 5.550 5.200 5.480 64,594 +0.28(+5.38%)
Dec 18, 2019 5.350 5.400 5.070 5.200 87,918 -0.13(-2.44%)
Dec 17, 2019 5.326 5.410 5.020 5.330 173,293 +0.05(+0.95%)
Dec 16, 2019 5.740 5.740 5.250 5.280 47,033 -0.47(-8.17%)
Dec 13, 2019 5.865 6.010 5.700 5.750 38,200 -0.19(-3.20%)
Dec 12, 2019 5.950 5.950 5.750 5.940 17,006 +0.00(+0.00%)
Dec 11, 2019 5.760 5.940 5.760 5.940 11,017 +0.18(+3.13%)
Dec 10, 2019 5.785 5.950 5.670 5.760 20,525 +0.09(+1.59%)
Dec 09, 2019 5.600 5.893 5.575 5.670 43,030 -0.03(-0.53%)
Dec 06, 2019 5.260 6.350 5.190 5.700 84,700 +0.32(+5.95%)
Dec 05, 2019 5.230 5.520 5.230 5.380 22,431 +0.16(+3.07%)
Dec 04, 2019 5.200 5.350 5.020 5.220 27,761 +0.02(+0.38%)
Dec 03, 2019 4.900 5.450 4.620 5.200 108,420 +0.21(+4.21%)
Dec 02, 2019 4.980 5.000 4.600 4.990 35,676 +0.00(+0.00%)
Nov 29, 2019 4.440 5.050 4.250 4.990 32,200 +0.54(+12.26%)
Nov 27, 2019 4.645 4.645 4.250 4.445 69,600 -0.27(-5.83%)
Nov 26, 2019 4.960 4.960 4.510 4.720 40,333 -0.25(-5.03%)
Nov 25, 2019 4.710 5.240 4.710 4.970 128,816 -0.05(-1.00%)
Nov 22, 2019 4.850 5.050 3.880 5.020 515,300 +0.18(+3.72%)
Nov 21, 2019 5.740 5.740 4.750 4.840 618,421 -0.94(-16.26%)
Nov 20, 2019 6.300 6.400 5.660 5.780 110,071 -0.33(-5.40%)
Nov 19, 2019 6.388 6.400 6.060 6.110 69,940 -0.30(-4.75%)
Nov 18, 2019 6.570 6.750 6.310 6.415 63,318 -0.29(-4.40%)
Nov 15, 2019 6.870 6.950 6.700 6.710 32,100 -0.19(-2.75%)
Nov 14, 2019 6.950 7.050 6.790 6.900 42,309 -0.09(-1.36%)
Nov 13, 2019 7.230 7.230 6.950 6.995 26,523 -0.10(-1.48%)
Nov 12, 2019 7.300 7.310 6.950 7.100 41,475 -0.18(-2.47%)
Nov 11, 2019 7.600 7.600 7.270 7.280 9,716 -0.18(-2.41%)
Nov 08, 2019 7.260 7.720 7.250 7.460 84,100 +0.21(+2.90%)
Nov 07, 2019 6.450 7.400 6.450 7.250 40,373 +0.84(+13.10%)
Nov 06, 2019 6.660 6.745 6.410 6.410 77,243 -0.25(-3.75%)
Nov 05, 2019 7.120 7.300 6.630 6.660 136,144 -0.60(-8.26%)
Nov 04, 2019 7.180 7.580 7.160 7.260 25,190 -0.10(-1.36%)
Nov 01, 2019 7.450 7.650 7.360 7.360 23,800 -0.09(-1.21%)
Oct 31, 2019 7.350 7.600 7.350 7.450 7,595 +0.05(+0.68%)
Oct 30, 2019 7.720 7.720 7.010 7.400 39,333 -0.15(-1.99%)
Oct 29, 2019 7.280 7.750 7.280 7.550 59,148 +0.24(+3.28%)
Oct 28, 2019 6.900 7.400 6.650 7.310 66,799 +0.73(+11.09%)
Oct 25, 2019 6.150 6.800 5.950 6.580 126,700 +0.38(+6.13%)
Oct 24, 2019 6.380 6.380 5.750 6.200 99,069 -0.20(-3.13%)
Oct 23, 2019 7.170 7.190 5.550 6.400 535,753 -0.84(-11.60%)
Oct 22, 2019 7.520 7.700 6.940 7.240 299,873 -0.62(-7.89%)
Oct 21, 2019 7.850 7.950 7.800 7.860 26,889 +0.00(+0.00%)
Oct 18, 2019 8.100 8.140 7.810 7.860 24,600 -0.30(-3.68%)
Oct 17, 2019 7.660 8.250 7.650 8.160 101,447 +0.22(+2.77%)
Oct 16, 2019 8.200 8.220 7.730 7.940 193,725 -0.39(-4.68%)
Oct 15, 2019 8.820 8.820 7.600 8.330 116,155 -0.47(-5.34%)
Oct 14, 2019 8.850 8.980 8.784 8.800 19,290 -0.06(-0.73%)
Oct 11, 2019 8.750 8.890 8.750 8.865 22,400 -0.04(-0.39%)
Oct 10, 2019 8.970 8.980 8.700 8.900 27,136 +0.00(+0.00%)
Oct 09, 2019 8.900 8.935 8.900 8.900 6,342 -0.10(-1.11%)
Oct 08, 2019 8.900 9.000 8.750 9.000 54,736 +0.00(+0.00%)
Oct 07, 2019 9.000 9.030 8.900 9.000 50,625 +0.00(+0.00%)
Oct 04, 2019 9.050 9.080 8.990 9.000 20,700 -0.05(-0.58%)
Oct 03, 2019 9.050 9.100 9.000 9.053 38,400 -0.05(-0.52%)
Oct 02, 2019 9.250 9.250 8.960 9.100 91,602 -0.08(-0.87%)
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.