Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Emisphere Technologies, Inc. (OB: EMIS)
0.2400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 0.2300 0.2500 0.2300 0.2400 62,130 +0.01(+4.35%)
May 22, 2013 0.2490 0.2490 0.2300 0.2300 16,000 +0.01(+4.55%)
May 21, 2013 0.2110 0.2490 0.2110 0.2200 3,180 -0.03(-11.65%)
May 20, 2013 0.2490 0.2490 0.2110 0.2490 8,215 +0.02(+8.26%)
May 17, 2013 0.2110 0.2300 0.2100 0.2300 11,000 -0.02(-7.63%)
May 16, 2013 0.2050 0.2490 0.2050 0.2490 47,805 -0.00(-0.40%)
May 15, 2013 0.2500 0.2500 0.2010 0.2500 12,300 +0.04(+19.62%)
May 13, 2013 0.2200 0.2200 0.2000 0.2090 43,700 -0.02(-7.11%)
May 10, 2013 0.2250 0.2250 0.2250 0.2250 20,300 +0.01(+2.27%)
May 09, 2013 0.2340 0.2340 0.2070 0.2200 66,087 -0.00(-0.45%)
May 08, 2013 0.2300 0.2500 0.2200 0.2210 77,221 -0.01(-3.91%)
May 07, 2013 0.2001 0.2500 0.2001 0.2300 167,149 -0.01(-4.17%)
May 06, 2013 0.2300 0.2500 0.2010 0.2400 48,180 +0.01(+4.35%)
May 03, 2013 0.2190 0.2300 0.2100 0.2300 71,278 +0.02(+9.52%)
May 02, 2013 0.2150 0.2200 0.1700 0.2100 116,180 -0.01(-2.33%)
May 01, 2013 0.1900 0.2200 0.1800 0.2150 42,099 +0.02(+13.16%)
Apr 30, 2013 0.2000 0.2100 0.1890 0.1900 106,585 -0.01(-2.56%)
Apr 29, 2013 0.1600 0.2500 0.1400 0.1950 780,224 +0.08(+62.50%)
Apr 26, 2013 0.1100 0.1200 0.1200 0.1200 101,600 -0.02(-14.29%)
Apr 25, 2013 0.1200 0.1448 0.1200 0.1400 2,358 -0.00(-3.31%)
Apr 24, 2013 0.1350 0.1448 0.1150 0.1448 24,200 +0.00(+0.00%)
Apr 23, 2013 0.1450 0.1450 0.1350 0.1448 61,750 +0.01(+11.38%)
Apr 22, 2013 0.1300 0.1300 0.1300 0.1300 200 +0.01(+8.33%)
Apr 19, 2013 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Apr 18, 2013 0.1150 0.1200 0.1100 0.1200 117,050 +0.00(+0.00%)
Apr 17, 2013 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Apr 16, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 15, 2013 0.1150 0.1450 0.1150 0.1200 23,300 -0.02(-17.24%)
Apr 12, 2013 0.1425 0.1450 0.1250 0.1450 12,000 +0.02(+16.00%)
Apr 11, 2013 0.1150 0.1250 0.1150 0.1250 11,250 +0.01(+8.70%)
Apr 10, 2013 0.1225 0.1225 0.1150 0.1150 16,000 -0.00(-0.43%)
Apr 09, 2013 0.1150 0.1155 0.1150 0.1155 5,200 -0.01(-6.85%)
Apr 08, 2013 0.1150 0.1240 0.1150 0.1240 10,401 +0.00(+3.33%)
Apr 05, 2013 0.1150 0.1200 0.1150 0.1200 17,273 +0.00(+0.00%)
Apr 04, 2013 0.1200 0.1200 0.1200 0.1200 35,100 -0.01(-4.00%)
Apr 03, 2013 0.1340 0.1340 0.1200 0.1250 49,000 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1250 0.1250 55,183 -0.02(-10.71%)
Apr 01, 2013 0.1600 0.1600 0.1400 0.1400 15,416 -0.01(-8.50%)
Mar 28, 2013 0.1530 0.1530 0.1530 0.1530 5,150 +0.02(+13.33%)
Mar 27, 2013 0.1350 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Mar 26, 2013 0.1350 0.1350 0.1350 0.1350 352 -0.02(-12.34%)
Mar 25, 2013 0.1540 0.1540 0.1255 0.1540 23,886 +0.00(+0.00%)
Mar 22, 2013 0.1540 0.1540 0.1540 0.1540 600 +0.02(+14.07%)
Mar 21, 2013 0.1330 0.1350 0.1330 0.1350 10,000 +0.02(+12.50%)
Mar 20, 2013 0.1350 0.1350 0.1200 0.1200 19,180 -0.01(-7.69%)
Mar 19, 2013 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.78%)
Mar 18, 2013 0.1200 0.1290 0.1200 0.1290 15,680 +0.01(+7.50%)
Mar 15, 2013 0.1200 0.1200 0.1200 0.1200 2,042 +0.00(+0.00%)
Mar 14, 2013 0.1200 0.1200 0.1200 0.1200 1,100 +0.00(+0.00%)
Mar 13, 2013 0.1200 0.1340 0.1200 0.1200 4,500 -0.01(-9.77%)
Mar 12, 2013 0.1340 0.1340 0.1330 0.1330 5,400 +0.01(+10.83%)
Mar 11, 2013 0.1340 0.1340 0.1100 0.1200 5,200 -0.01(-4.00%)
Mar 08, 2013 0.1455 0.1455 0.1076 0.1250 160,123 -0.02(-13.79%)
Mar 07, 2013 0.1600 0.1600 0.1450 0.1450 47,000 -0.03(-14.71%)
Mar 06, 2013 0.1510 0.1800 0.1500 0.1700 57,325 +0.02(+9.68%)
Mar 05, 2013 0.1600 0.1600 0.1500 0.1550 37,815 +0.01(+3.33%)
Mar 04, 2013 0.1450 0.1600 0.1450 0.1500 7,000 -0.01(-6.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here