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, 2020 5.783 5.805 5.750 5.800 21,200 +0.01(+0.17%)
May 28, 2020 5.530 5.790 5.510 5.790 16,874 +0.29(+5.27%)
May 27, 2020 5.750 5.750 5.280 5.500 14,775 -0.33(-5.66%)
May 26, 2020 5.680 5.880 5.680 5.830 28,356 +0.18(+3.19%)
May 22, 2020 5.350 5.680 5.000 5.650 23,600 +0.05(+0.89%)
May 21, 2020 5.540 5.600 5.420 5.600 6,860 -0.05(-0.88%)
May 20, 2020 5.510 5.650 5.450 5.650 14,538 -0.04(-0.70%)
May 19, 2020 5.600 5.690 5.500 5.690 15,910 -0.01(-0.18%)
May 18, 2020 5.620 5.700 5.500 5.700 16,586 -0.09(-1.55%)
May 15, 2020 5.820 5.950 5.768 5.790 13,700 -0.17(-2.85%)
May 14, 2020 5.825 5.960 5.820 5.960 2,750 +0.03(+0.51%)
May 13, 2020 5.500 5.980 5.500 5.930 30,641 +0.38(+6.85%)
May 12, 2020 5.630 5.642 5.440 5.550 18,994 -0.14(-2.46%)
May 11, 2020 5.600 5.690 5.250 5.690 7,663 +0.04(+0.71%)
May 08, 2020 5.670 5.700 5.350 5.650 21,200 -0.04(-0.70%)
May 07, 2020 5.570 5.690 5.500 5.690 10,010 +0.03(+0.53%)
May 06, 2020 5.660 5.700 5.360 5.660 14,763 +0.01(+0.18%)
May 05, 2020 5.700 5.710 5.650 5.650 4,931 +0.02(+0.36%)
May 04, 2020 5.700 5.725 5.600 5.630 6,524 -0.08(-1.40%)
May 01, 2020 5.630 5.850 5.590 5.710 9,300 +0.09(+1.60%)
Apr 30, 2020 5.600 5.675 5.550 5.620 20,193 -0.14(-2.43%)
Apr 29, 2020 5.753 5.850 5.500 5.760 28,346 +0.00(+0.00%)
Apr 28, 2020 5.840 5.840 5.730 5.760 9,518 -0.09(-1.54%)
Apr 27, 2020 5.750 5.900 5.550 5.850 9,069 +0.10(+1.74%)
Apr 24, 2020 5.850 5.895 5.620 5.750 29,600 -0.19(-3.20%)
Apr 23, 2020 5.740 5.940 5.695 5.940 19,588 +0.20(+3.48%)
Apr 22, 2020 5.700 5.750 5.600 5.740 11,686 +0.08(+1.37%)
Apr 21, 2020 5.750 5.750 5.560 5.662 23,866 -0.20(-3.37%)
Apr 20, 2020 6.000 6.050 5.750 5.860 36,106 -0.16(-2.66%)
Apr 17, 2020 6.100 6.115 6.000 6.020 14,200 -0.09(-1.39%)
Apr 16, 2020 6.230 6.230 6.100 6.105 35,148 -0.04(-0.73%)
Apr 15, 2020 6.250 6.250 6.030 6.150 22,367 -0.10(-1.60%)
Apr 14, 2020 6.080 6.250 6.010 6.250 25,261 +0.18(+3.05%)
Apr 13, 2020 6.520 6.520 5.510 6.065 86,296 -0.45(-6.98%)
Apr 09, 2020 6.680 6.680 6.500 6.520 50,100 -0.05(-0.69%)
Apr 08, 2020 6.250 6.750 6.250 6.565 145,273 +0.32(+5.04%)
Apr 07, 2020 5.690 6.525 5.690 6.250 125,081 +0.75(+13.64%)
Apr 06, 2020 5.010 5.690 5.000 5.500 121,916 +0.40(+7.84%)
Apr 03, 2020 5.194 5.290 4.880 5.100 38,500 -0.12(-2.30%)
Apr 02, 2020 5.050 5.220 5.050 5.220 6,945 +0.17(+3.36%)
Apr 01, 2020 5.180 5.325 4.780 5.050 48,789 -0.50(-9.01%)
Mar 31, 2020 5.650 5.650 5.500 5.550 13,077 -0.10(-1.77%)
Mar 30, 2020 5.497 5.822 5.450 5.650 72,869 -0.05(-0.88%)
Mar 27, 2020 5.350 5.808 5.230 5.700 37,400 +0.35(+6.54%)
Mar 26, 2020 5.250 5.440 5.220 5.350 36,329 +0.11(+2.10%)
Mar 25, 2020 4.920 5.500 4.910 5.240 231,789 +0.34(+6.94%)
Mar 24, 2020 4.460 5.090 4.460 4.900 63,790 +0.40(+8.89%)
Mar 23, 2020 4.530 4.590 4.375 4.500 98,093 -0.25(-5.26%)
Mar 20, 2020 4.750 4.900 4.650 4.750 92,100 +0.15(+3.26%)
Mar 19, 2020 4.475 4.950 4.250 4.600 140,870 +0.06(+1.32%)
Mar 18, 2020 5.007 5.200 4.060 4.540 207,707 -0.46(-9.20%)
Mar 17, 2020 5.300 5.520 4.650 5.000 123,406 -0.30(-5.66%)
Mar 16, 2020 5.800 5.850 4.510 5.300 95,638 -0.60(-10.17%)
Mar 13, 2020 5.980 6.120 5.530 5.900 46,800 +0.20(+3.51%)
Mar 12, 2020 6.290 6.300 5.500 5.700 185,202 -0.75(-11.63%)
Mar 11, 2020 6.500 6.650 6.400 6.450 41,125 -0.17(-2.57%)
Mar 10, 2020 6.350 7.050 6.350 6.620 27,376 +0.27(+4.25%)
Mar 09, 2020 6.500 6.625 6.300 6.350 67,533 -0.60(-8.63%)
Mar 06, 2020 7.050 7.060 6.900 6.950 19,000 -0.10(-1.42%)
Mar 05, 2020 7.050 7.350 6.800 7.050 19,912 +0.00(+0.00%)
Mar 04, 2020 6.220 7.050 6.220 7.050 17,996 +0.75(+11.90%)
Mar 03, 2020 6.400 6.550 6.000 6.300 40,490 +0.00(+0.00%)
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.