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 29, 2016 0.6800 0.7100 0.6700 0.6700 11,740 +0.02(+3.08%)
Jul 28, 2016 0.7000 0.7000 0.6300 0.6500 62,029 -0.07(-9.72%)
Jul 27, 2016 0.7154 0.7200 0.7154 0.7200 240 +0.00(+0.00%)
Jul 26, 2016 0.7200 0.7300 0.7185 0.7200 13,472 +0.06(+9.09%)
Jul 25, 2016 0.7100 0.7100 0.6600 0.6600 39,783 -0.05(-7.04%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7100 17,048 +0.05(+8.40%)
Jul 21, 2016 0.7000 0.7000 0.6550 0.6550 16,825 -0.04(-6.43%)
Jul 20, 2016 0.7000 0.7100 0.7000 0.7000 18,612 -0.02(-2.78%)
Jul 19, 2016 0.6900 0.7200 0.6900 0.7200 6,758 +0.02(+2.86%)
Jul 18, 2016 0.7000 0.7000 0.7000 0.7000 1,522 +0.00(+0.00%)
Jul 15, 2016 0.7000 0.7300 0.7000 0.7000 6,396 +0.00(+0.00%)
Jul 14, 2016 0.7000 0.7154 0.7000 0.7000 9,578 +0.01(+2.19%)
Jul 13, 2016 0.6900 0.6900 0.6550 0.6850 5,400 -0.05(-7.43%)
Jul 12, 2016 0.7800 0.7960 0.6400 0.7400 256,948 -0.06(-7.04%)
Jul 11, 2016 0.7600 0.8000 0.7200 0.7960 72,260 +0.04(+4.74%)
Jul 08, 2016 0.7600 0.7200 0.7600 18,797 +0.02(+2.70%)
Jul 07, 2016 0.7800 0.7800 0.6500 0.7400 39,697 -0.01(-1.33%)
Jul 05, 2016 0.6950 0.7500 0.6850 0.7500 35,005 +0.02(+2.04%)
Jul 01, 2016 0.7350 0.7350 0.7350 0 +0.05(+8.09%)
Jun 30, 2016 0.7000 0.7000 0.6800 0.6800 900 -0.02(-2.86%)
Jun 29, 2016 0.6700 0.7000 0.6600 0.7000 34,754 +0.02(+2.94%)
Jun 28, 2016 0.7025 0.7025 0.6700 0.6800 7,899 -0.02(-3.55%)
Jun 27, 2016 0.7200 0.7200 0.5924 0.7050 215,565 -0.01(-2.07%)
Jun 24, 2016 0.6501 0.7199 0.6500 0.7199 45,718 +0.01(+1.39%)
Jun 23, 2016 0.7600 0.7600 0.6989 0.7100 20,300 -0.07(-8.97%)
Jun 21, 2016 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jun 20, 2016 0.7600 0.7800 0.7100 0.7400 57,933 -0.05(-5.73%)
Jun 17, 2016 0.7300 0.7950 0.7100 0.7850 79,221 +0.06(+7.53%)
Jun 16, 2016 0.7400 0.7400 0.7200 0.7300 10,915 -0.01(-1.35%)
Jun 15, 2016 0.7400 0.7400 0.7400 0.7400 1,050 +0.00(+0.00%)
Jun 14, 2016 0.6999 0.7600 0.6500 0.7400 168,515 +0.08(+12.98%)
Jun 13, 2016 0.7200 0.7200 0.6550 0.6550 26,863 -0.06(-9.03%)
Jun 10, 2016 0.6899 0.7200 0.6450 0.7200 35,750 +0.07(+11.63%)
Jun 09, 2016 0.7600 0.8100 0.6450 0.6450 355,397 -0.11(-15.13%)
Jun 08, 2016 0.8500 0.8900 0.7600 0.7600 317,925 -0.09(-10.59%)
Jun 07, 2016 0.8500 0.8500 0.8400 0.8500 114,886 +0.00(+0.00%)
Jun 06, 2016 0.8600 0.8600 0.8100 0.8500 186,316 -0.02(-2.30%)
Jun 03, 2016 0.8800 0.8800 0.8500 0.8700 75,742 -0.00(-0.15%)
Jun 02, 2016 0.8800 0.9050 0.8300 0.8713 155,371 +0.01(+0.68%)
Jun 01, 2016 0.7600 0.8700 0.7400 0.8654 229,497 +0.11(+13.87%)
May 31, 2016 0.7600 0.7900 0.7600 0.7600 20,105 +0.01(+1.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 26, 2016 0.7790 0.7880 0.7500 0.7800 57,172 +0.00(+0.13%)
May 25, 2016 0.7200 0.8150 0.7200 0.7790 262,845 +0.06(+8.19%)
May 24, 2016 0.6851 0.7200 0.6650 0.7200 94,562 +0.02(+2.86%)
May 23, 2016 0.6300 0.7079 0.6300 0.7000 325,924 +0.08(+12.90%)
May 20, 2016 0.6200 0.6400 0.6000 0.6200 125,589 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.6000 0.6200 23,810 +0.00(+0.00%)
May 18, 2016 0.6000 0.6200 0.5800 0.6200 10,671 +0.01(+1.64%)
May 17, 2016 0.6250 0.6290 0.6077 0.6100 38,329 -0.03(-4.00%)
May 16, 2016 0.5790 0.6500 0.5050 0.6354 103,210 +0.04(+7.06%)
May 13, 2016 0.6000 0.6000 0.5801 0.5935 8,900 +0.00(+0.59%)
May 12, 2016 0.6300 0.6300 0.5900 0.5900 6,700 -0.04(-6.35%)
May 11, 2016 0.5700 0.6300 0.5600 0.6300 21,773 +0.03(+5.00%)
May 10, 2016 0.6249 0.6249 0.6000 0.6000 14,238 -0.03(-4.00%)
May 09, 2016 0.6250 0.6250 0.6000 0.6250 23,184 +0.04(+5.93%)
May 06, 2016 0.6423 0.6423 0.5900 0.5900 28,867 -0.07(-10.61%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
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.