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 (%)
Aug 31, 2017 0.4150 0.4500 0.3610 0.4400 101,042 +0.04(+10.33%)
Aug 30, 2017 0.3400 0.4100 0.3400 0.3988 46,350 +0.06(+17.29%)
Aug 29, 2017 0.3431 0.3549 0.3400 0.3400 10,110 -0.02(-5.56%)
Aug 28, 2017 0.3800 0.3800 0.3020 0.3600 9,450 -0.02(-5.26%)
Aug 25, 2017 0.3825 0.3900 0.3800 0.3800 44,359 -0.00(-0.08%)
Aug 24, 2017 0.3600 0.4000 0.3600 0.3803 84,765 +0.02(+5.64%)
Aug 23, 2017 0.4100 0.4100 0.3500 0.3600 66,440 -0.01(-2.44%)
Aug 22, 2017 0.3300 0.3700 0.3201 0.3690 84,640 +0.04(+11.92%)
Aug 21, 2017 0.3025 0.3700 0.3020 0.3297 105,500 +0.03(+8.99%)
Aug 18, 2017 0.3200 0.3200 0.3000 0.3025 83,575 +0.00(+0.83%)
Aug 17, 2017 0.2425 0.3000 0.2250 0.3000 232,764 +0.06(+23.71%)
Aug 16, 2017 0.2000 0.2450 0.2000 0.2425 40,073 +0.04(+21.25%)
Aug 15, 2017 0.1800 0.3000 0.1500 0.2000 133,192 -0.02(-9.05%)
Aug 14, 2017 0.2600 0.2999 0.2000 0.2199 289,607 -0.11(-33.36%)
Aug 11, 2017 0.3800 0.3800 0.3000 0.3300 52,366 -0.02(-5.71%)
Aug 10, 2017 0.3674 0.3800 0.3500 0.3500 18,000 -0.03(-7.85%)
Aug 09, 2017 0.3485 0.3798 0.3485 0.3798 30,813 +0.03(+8.51%)
Aug 08, 2017 0.3800 0.3800 0.3493 0.3500 27,085 -0.03(-7.89%)
Aug 07, 2017 0.3500 0.3800 0.3500 0.3800 50,760 -0.02(-5.47%)
Aug 04, 2017 0.3900 0.4030 0.3485 0.4020 14,400 -0.00(-0.74%)
Aug 03, 2017 0.3900 0.4100 0.3900 0.4050 4,775 -0.00(-1.22%)
Aug 02, 2017 0.4100 0.4100 0.3900 0.4100 4,191 +0.00(+0.00%)
Aug 01, 2017 0.4100 0.4100 0.3980 0.4100 5,685 +0.01(+2.50%)
Jul 31, 2017 0.4000 0.4200 0.3900 0.4000 27,422 -0.03(-6.98%)
Jul 28, 2017 0.4300 0.4300 0.4001 0.4300 2,892 +0.00(+0.00%)
Jul 27, 2017 0.4300 0.4300 0.4000 0.4300 29,272 -0.01(-2.27%)
Jul 26, 2017 0.4500 0.4500 0.4400 0.4400 7,500 -0.01(-1.68%)
Jul 25, 2017 0.4012 0.4475 0.4012 0.4475 18,209 +0.03(+6.55%)
Jul 24, 2017 0.4010 0.4010 0.4010 0.4200 12,020 -0.03(-6.56%)
Jul 21, 2017 0.4500 0.4500 0.4495 0.4495 22,328 +0.00(+0.00%)
Jul 20, 2017 0.4020 0.4495 0.4020 0.4495 4,600 -0.00(-0.11%)
Jul 19, 2017 0.4550 0.4550 0.4454 0.4500 4,300 +0.01(+2.27%)
Jul 18, 2017 0.4500 0.4500 0.4300 0.4400 21,400 -0.01(-2.22%)
Jul 17, 2017 0.4540 0.4540 0.4500 0.4500 108,138 +0.02(+4.65%)
Jul 14, 2017 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-5.29%)
Jul 13, 2017 0.4202 0.4540 0.4202 0.4540 12,263 +0.01(+2.02%)
Jul 12, 2017 0.4000 0.4500 0.4000 0.4450 65,090 +0.03(+5.95%)
Jul 11, 2017 0.4300 0.4500 0.4200 0.4200 275,172 -0.01(-2.33%)
Jul 10, 2017 0.4200 0.4300 0.4200 0.4300 3,994 +0.01(+2.38%)
Jul 07, 2017 0.4200 0.4499 0.4200 0.4200 14,810 -0.03(-6.65%)
Jul 06, 2017 0.4430 0.4499 0.4430 0.4499 400 +0.00(+0.00%)
Jul 05, 2017 0.4200 0.4499 0.4200 0.4499 1,100 +0.01(+1.88%)
Jul 03, 2017 0.4153 0.4416 0.4153 0.4416 5,000 +0.00(+0.37%)
Jun 30, 2017 0.4300 0.4400 0.4300 0.4400 7,000 -0.01(-3.28%)
Jun 28, 2017 0.4549 0.4549 0.4549 0 +0.00(+0.00%)
Jun 27, 2017 0.4549 0.4549 0.4549 0.4549 4,000 -0.01(-2.17%)
Jun 26, 2017 0.4152 0.4650 0.4152 0.4650 13,466 +0.02(+3.33%)
Jun 23, 2017 0.4152 0.4500 0.4122 0.4500 11,500 -0.01(-2.11%)
Jun 22, 2017 0.4600 0.4600 0.4300 0.4597 4,449 -0.00(-0.07%)
Jun 21, 2017 0.4600 0.4600 0.4100 0.4600 2,300 +0.05(+12.20%)
Jun 20, 2017 0.4500 0.4500 0.4100 0.4100 7,000 -0.05(-10.77%)
Jun 19, 2017 0.4101 0.4595 0.4100 0.4595 4,192 +0.05(+12.07%)
Jun 16, 2017 0.4100 0.4100 0.4100 0.4100 502 -0.05(-10.87%)
Jun 15, 2017 0.4600 0.4600 0.4001 0.4600 4,686 +0.04(+9.52%)
Jun 14, 2017 0.4006 0.4200 0.4006 0.4200 24,680 -0.04(-8.70%)
Jun 13, 2017 0.4650 0.4650 0.4000 0.4600 2,700 +0.00(+0.00%)
Jun 12, 2017 0.4600 0.4600 0.4600 0.4600 7,362 +0.00(+0.00%)
Jun 09, 2017 0.4600 0.4600 0.4600 0.4600 618 +0.04(+9.52%)
Jun 08, 2017 0.4200 0.4200 0.4200 0.4200 1,400 -0.04(-8.70%)
Jun 07, 2017 0.4650 0.4650 0.4091 0.4600 9,345 +0.00(+0.00%)
Jun 06, 2017 0.4520 0.4600 0.4520 0.4600 14,583 +0.02(+3.70%)
Jun 05, 2017 0.4300 0.4520 0.4300 0.4436 30,090 +0.01(+2.66%)
Jun 02, 2017 0.4520 0.4520 0.4321 0.4321 6,930 -0.02(-4.40%)
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.