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 (%)
Jul 31, 2015 0.7400 0.7600 0.7000 0.7500 40,617 +0.01(+1.35%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7400 64,585 +0.03(+4.23%)
Jul 29, 2015 0.6500 0.7100 0.6500 0.7100 17,271 +0.07(+10.94%)
Jul 28, 2015 0.6500 0.6505 0.6400 0.6400 5,200 -0.01(-1.54%)
Jul 27, 2015 0.6400 0.6500 0.6100 0.6500 39,805 +0.00(+0.00%)
Jul 24, 2015 0.6001 0.6500 0.6001 0.6500 26,002 +0.01(+1.56%)
Jul 23, 2015 0.7190 0.7300 0.5901 0.6400 73,663 -0.04(-5.88%)
Jul 22, 2015 0.7040 0.7040 0.6710 0.6800 48,450 +0.00(+0.00%)
Jul 21, 2015 0.7400 0.7400 0.6800 0.6800 108,450 -0.06(-8.11%)
Jul 20, 2015 0.7400 0.7500 0.7000 0.7400 61,411 +0.01(+1.37%)
Jul 17, 2015 0.7400 0.7400 0.6821 0.7300 67,313 -0.01(-1.08%)
Jul 16, 2015 0.7380 0.7380 0.7000 0.7380 56,833 +0.00(+0.00%)
Jul 15, 2015 0.7150 0.7400 0.7100 0.7380 36,046 +0.04(+5.43%)
Jul 14, 2015 0.6950 0.7380 0.6900 0.7000 144,279 +0.00(+0.03%)
Jul 13, 2015 0.7100 0.7100 0.6600 0.6998 129,261 +0.04(+6.03%)
Jul 10, 2015 0.7100 0.7100 0.6400 0.6600 64,299 -0.01(-1.49%)
Jul 09, 2015 0.7000 0.7010 0.6350 0.6700 79,122 -0.03(-4.29%)
Jul 08, 2015 0.6850 0.7100 0.6500 0.7000 175,356 +0.00(+0.00%)
Jul 07, 2015 0.6350 0.7100 0.6350 0.7000 109,855 +0.02(+2.94%)
Jul 06, 2015 0.6600 0.6900 0.6200 0.6800 128,309 +0.02(+3.03%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 01, 2015 0.6400 0.6500 0.6200 0.6200 58,394 -0.00(-0.16%)
Jun 30, 2015 0.6142 0.6400 0.6100 0.6210 37,900 +0.02(+3.50%)
Jun 29, 2015 0.6500 0.6500 0.5600 0.6000 115,863 -0.01(-1.64%)
Jun 26, 2015 0.5100 0.9000 0.5100 0.6100 261,360 +0.08(+14.45%)
Jun 25, 2015 0.5400 0.5700 0.5330 0.5330 9,550 +0.03(+6.60%)
Jun 24, 2015 0.5300 0.5300 0.4500 0.5000 9,400 -0.03(-4.89%)
Jun 23, 2015 0.5700 0.5800 0.5201 0.5257 24,337 -0.02(-4.42%)
Jun 22, 2015 0.5000 0.6050 0.5000 0.5500 177,145 +0.05(+8.91%)
Jun 19, 2015 0.4300 0.5050 0.4300 0.5050 66,320 +0.08(+17.44%)
Jun 18, 2015 0.4250 0.4300 0.4204 0.4300 6,000 +0.00(+0.00%)
Jun 17, 2015 0.4300 0.4300 0.4250 0.4300 32,200 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4300 0.4000 0.4100 102,475 +0.01(+2.50%)
Jun 15, 2015 0.4150 0.4150 0.4000 0 -0.01(-3.61%)
Jun 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jun 10, 2015 0.4100 0.4165 0.4050 0.4150 29,470 +0.01(+2.47%)
Jun 09, 2015 0.4300 0.4300 0.3720 0.4050 23,893 -0.02(-5.81%)
Jun 08, 2015 0.5050 0.5050 0.4050 0.4300 4,141 +0.02(+4.88%)
Jun 05, 2015 0.4200 0.4600 0.4001 0.4100 74,591 -0.01(-2.38%)
Jun 04, 2015 0.4100 0.4200 0.4100 0.4200 52,622 +0.01(+2.94%)
Jun 03, 2015 0.4100 0.4100 0.4000 0.4080 55,400 -0.00(-0.49%)
Jun 02, 2015 0.4400 0.4400 0.4002 0.4100 42,663 -0.03(-6.82%)
Jun 01, 2015 0.4000 0.4400 0.4000 0.4400 22,100 +0.04(+10.00%)
May 29, 2015 0.4150 0.4990 0.3500 0.4000 82,476 -0.03(-6.98%)
May 28, 2015 0.4300 0.4500 0.4110 0.4300 57,749 -0.02(-4.44%)
May 27, 2015 0.4550 0.4550 0.4300 0.4500 39,277 +0.00(+0.00%)
May 26, 2015 0.4800 0.4800 0.4500 0.4500 101,241 -0.03(-6.25%)
May 22, 2015 0.4800 0.4800 0.4800 0 -0.01(-2.24%)
May 21, 2015 0.4900 0.5000 0.4700 0.4910 54,521 -0.01(-2.23%)
May 20, 2015 0.5011 0.5099 0.4850 0.5022 34,530 -0.03(-4.89%)
May 19, 2015 0.5000 0.5400 0.5000 0.5280 68,611 +0.00(+0.57%)
May 18, 2015 0.5100 0.5300 0.5000 0.5250 50,642 +0.04(+7.19%)
May 15, 2015 0.5000 0.5439 0.4501 0.4898 18,344 -0.01(-1.63%)
May 14, 2015 0.5800 0.5800 0.4500 0.4979 49,830 -0.04(-7.78%)
May 13, 2015 0.5200 0.5625 0.5195 0.5399 73,000 +0.04(+7.98%)
May 12, 2015 0.5120 0.5200 0.5000 0.5000 25,180 +0.00(+0.00%)
May 11, 2015 0.4800 0.5000 0.4800 0.5000 76,170 +0.04(+8.23%)
May 08, 2015 0.5000 0.5400 0.4620 0.4620 184,544 -0.08(-14.44%)
May 07, 2015 0.4710 0.5400 0.4710 0.5400 21,435 +0.06(+12.50%)
May 06, 2015 0.4900 0.5100 0.4710 0.4800 116,700 -0.01(-2.04%)
May 05, 2015 0.4709 0.4925 0.4709 0.4900 47,874 +0.01(+2.08%)
May 04, 2015 0.5079 0.5079 0.4709 0.4800 85,563 -0.03(-5.49%)
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.