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 (%)
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%)
May 01, 2015 0.4720 0.5079 0.4720 0.5079 1,300 -0.00(-0.78%)
Apr 30, 2015 0.5011 0.5149 0.4760 0.5119 23,260 -0.02(-2.85%)
Apr 29, 2015 0.4922 0.5489 0.4750 0.5269 82,093 +0.01(+1.33%)
Apr 28, 2015 0.5300 0.5700 0.4920 0.5200 30,294 +0.01(+1.96%)
Apr 27, 2015 0.5000 0.5800 0.4910 0.5100 310,562 +0.03(+6.25%)
Apr 24, 2015 0.4800 0.4900 0.4583 0.4800 29,301 +0.00(+0.00%)
Apr 23, 2015 0.5020 0.5098 0.4800 0.4800 103,662 -0.03(-5.88%)
Apr 22, 2015 0.5100 0.5310 0.4851 0.5100 205,531 -0.03(-5.56%)
Apr 21, 2015 0.5399 0.5400 0.5210 0.5400 37,000 +0.00(+0.00%)
Apr 20, 2015 0.5500 0.5500 0.5395 0.5400 16,067 -0.02(-3.57%)
Apr 17, 2015 0.5500 0.5600 0.5212 0.5600 33,924 -0.01(-1.75%)
Apr 16, 2015 0.5712 0.5999 0.5499 0.5700 71,550 -0.03(-5.00%)
Apr 15, 2015 0.6150 0.6150 0.6000 0.6000 20,716 -0.02(-2.44%)
Apr 14, 2015 0.6401 0.6600 0.6100 0.6150 51,420 -0.03(-3.91%)
Apr 13, 2015 0.6698 0.6700 0.6000 0.6400 134,551 -0.02(-3.03%)
Apr 10, 2015 0.5950 0.6600 0.5900 0.6600 196,754 +0.07(+11.86%)
Apr 09, 2015 0.5980 0.5980 0.5710 0.5900 80,878 -0.01(-1.67%)
Apr 08, 2015 0.5350 0.6000 0.5020 0.6000 124,133 +0.07(+13.21%)
Apr 07, 2015 0.4905 0.5300 0.4905 0.5300 103,249 +0.06(+11.58%)
Apr 06, 2015 0.6100 0.6101 0.4500 0.4750 365,620 -0.13(-21.49%)
Apr 02, 2015 0.6050 0.6050 0.6050 0 -0.08(-12.32%)
Apr 01, 2015 0.6550 0.6900 0.6400 0.6900 65,340 +0.03(+4.55%)
Mar 31, 2015 0.7400 0.7400 0.6200 0.6600 144,570 -0.06(-8.33%)
Mar 30, 2015 0.7340 0.7600 0.7200 0.7200 193,154 -0.02(-2.04%)
Mar 27, 2015 0.7100 0.7350 0.7100 0.7350 44,356 +0.02(+3.23%)
Mar 26, 2015 0.7070 0.7290 0.6700 0.7120 81,840 +0.02(+3.19%)
Mar 25, 2015 0.7800 0.7800 0.6900 0.6900 138,071 -0.08(-10.85%)
Mar 24, 2015 0.7700 0.8100 0.7400 0.7740 190,454 +0.01(+1.84%)
Mar 23, 2015 0.7750 0.8150 0.7500 0.7600 175,651 +0.01(+1.33%)
Mar 20, 2015 0.7100 0.7500 0.6705 0.7500 54,993 +0.04(+5.63%)
Mar 19, 2015 0.6500 0.8000 0.6421 0.7100 431,976 +0.09(+14.15%)
Mar 18, 2015 0.7200 0.7200 0.5800 0.6220 169,240 -0.10(-13.61%)
Mar 17, 2015 0.7400 0.7440 0.6810 0.7200 92,920 -0.03(-4.00%)
Mar 16, 2015 0.7700 0.7800 0.7500 0.7500 25,136 -0.01(-1.45%)
Mar 13, 2015 0.7880 0.7999 0.7120 0.7610 69,172 -0.04(-4.86%)
Mar 12, 2015 0.8290 0.8400 0.7880 0.7999 165,757 -0.03(-3.34%)
Mar 11, 2015 0.7990 0.8480 0.7890 0.8275 264,758 +0.03(+3.44%)
Mar 10, 2015 0.7000 0.8480 0.6900 0.8000 435,809 +0.10(+14.29%)
Mar 09, 2015 0.6240 0.7000 0.6198 0.7000 211,369 +0.08(+12.18%)
Mar 06, 2015 0.6190 0.6240 0.5999 0.6240 108,000 +0.02(+4.00%)
Mar 05, 2015 0.5900 0.6200 0.5500 0.6000 129,070 -0.01(-1.80%)
Mar 04, 2015 0.5899 0.6110 0.5889 0.6110 33,950 +0.03(+5.34%)
Mar 03, 2015 0.5950 0.6100 0.5824 0.5800 81,519 -0.01(-0.85%)
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.