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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.6480 0.6986 0.6400 0.6986 19,289 +0.05(+7.48%)
Oct 28, 2016 0.6600 0.6986 0.6400 0.6500 33,878 -0.05(-6.96%)
Oct 27, 2016 0.6700 0.6986 0.6700 0.6986 7,000 +0.03(+4.27%)
Oct 26, 2016 0.6600 0.6700 0.6600 0.6700 2,000 +0.01(+1.52%)
Oct 25, 2016 0.6600 0.6800 0.6600 0.6600 1,610 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 20, 2016 0.6600 0.6677 0.6600 0.6600 19,400 -0.01(-1.49%)
Oct 19, 2016 0.6510 0.6700 0.6510 0.6700 85,600 +0.00(+0.00%)
Oct 18, 2016 0.6620 0.6850 0.6510 0.6700 42,823 -0.01(-1.83%)
Oct 17, 2016 0.6700 0.6825 0.6600 0.6825 23,640 +0.00(+0.37%)
Oct 14, 2016 0.6555 0.6800 0.6510 0.6800 58,929 +0.02(+2.87%)
Oct 13, 2016 0.6950 0.6950 0.6610 0.6610 4,650 -0.02(-2.79%)
Oct 12, 2016 0.6750 0.6800 0.6750 0.6800 4,000 +0.00(+0.37%)
Oct 11, 2016 0.7050 0.7050 0.6775 0.6775 1,450 -0.03(-3.90%)
Oct 10, 2016 0.7035 0.7050 0.6750 0.7050 16,874 -0.01(-1.40%)
Oct 07, 2016 0.6751 0.7200 0.6750 0.7150 7,400 +0.02(+2.14%)
Oct 06, 2016 0.6901 0.7000 0.6752 0.7000 41,195 +0.01(+1.43%)
Oct 05, 2016 0.7000 0.7000 0.6901 0.6901 4,713 -0.01(-1.41%)
Oct 04, 2016 0.6909 0.7000 0.6909 0.7000 701 +0.01(+1.32%)
Oct 03, 2016 0.7000 0.7100 0.6909 0.6909 11,750 -0.01(-1.30%)
Sep 30, 2016 0.6900 0.7300 0.6900 0.7000 24,897 -0.01(-1.41%)
Sep 29, 2016 0.6900 0.7300 0.6900 0.7100 15,500 +0.01(+1.43%)
Sep 28, 2016 0.7000 0.7000 0.6846 0.7000 27,915 +0.00(+0.00%)
Sep 27, 2016 0.7200 0.7200 0.7000 0.7000 2,770 +0.00(+0.00%)
Sep 26, 2016 0.7000 0.7001 0.7000 0.7000 16,590 +0.01(+0.72%)
Sep 23, 2016 0.6951 0.7500 0.6950 0.6950 10,885 -0.05(-6.71%)
Sep 22, 2016 0.6800 0.7450 0.6800 0.7450 35,955 +0.06(+7.97%)
Sep 21, 2016 0.7000 0.7220 0.6800 0.6900 11,700 -0.04(-5.09%)
Sep 20, 2016 0.7100 0.7300 0.7000 0.7270 26,178 +0.02(+2.39%)
Sep 19, 2016 0.7100 0.7500 0.7000 0.7100 42,836 +0.01(+1.43%)
Sep 16, 2016 0.7050 0.7400 0.7000 0.7000 42,537 -0.01(-1.44%)
Sep 15, 2016 0.7000 0.7300 0.7000 0.7102 13,034 -0.02(-2.71%)
Sep 14, 2016 0.6850 0.7400 0.6850 0.7300 26,768 +0.04(+6.57%)
Sep 13, 2016 0.6850 0.6850 0.6850 0.6850 1,000 -0.02(-2.84%)
Sep 12, 2016 0.7099 0.7099 0.6730 0.7050 11,505 +0.03(+4.75%)
Sep 09, 2016 0.6725 0.6864 0.6700 0.6730 18,050 +0.01(+1.97%)
Sep 08, 2016 0.6750 0.6750 0.6101 0.6600 18,621 -0.01(-0.75%)
Sep 07, 2016 0.6400 0.6650 0.6400 0.6650 14,391 -0.02(-2.21%)
Sep 06, 2016 0.6400 0.6800 0.6200 0.6800 19,040 +0.03(+3.82%)
Sep 02, 2016 0.6550 0.6550 0.6550 0 -0.01(-1.36%)
Sep 01, 2016 0.6400 0.7000 0.6300 0.6640 43,690 -0.05(-7.13%)
Aug 31, 2016 0.6600 0.7150 0.6500 0.7150 18,000 -0.01(-0.69%)
Aug 30, 2016 0.6501 0.7200 0.6501 0.7200 29,725 +0.04(+5.88%)
Aug 29, 2016 0.6800 0.7150 0.6700 0.6800 15,792 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 7,033 -0.02(-2.13%)
Aug 25, 2016 0.6950 0.7050 0.6900 0.7050 6,000 +0.01(+1.44%)
Aug 24, 2016 0.6850 0.7400 0.6850 0.6950 36,474 -0.01(-0.71%)
Aug 23, 2016 0.7000 0.7500 0.6800 0.7000 31,302 +0.02(+2.94%)
Aug 22, 2016 0.7000 0.7200 0.6550 0.6800 25,542 -0.01(-1.45%)
Aug 19, 2016 0.6900 0.7000 0.6800 0.6900 12,675 +0.00(+0.00%)
Aug 18, 2016 0.7000 0.7000 0.6500 0.6900 15,654 +0.03(+4.55%)
Aug 16, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.53%)
Aug 15, 2016 0.6600 0.6600 0.5954 0.6375 101,415 -0.01(-1.92%)
Aug 12, 2016 0.6600 0.6600 0.6001 0.6500 53,533 -0.01(-1.52%)
Aug 11, 2016 0.7154 0.7200 0.6500 0.6600 39,685 -0.06(-8.33%)
Aug 10, 2016 0.7200 0.7200 0.7000 0.7200 2,300 +0.00(+0.00%)
Aug 09, 2016 0.6900 0.7400 0.6800 0.7200 27,583 +0.02(+2.86%)
Aug 08, 2016 0.6800 0.7000 0.6800 0.7000 2,500 -0.01(-1.41%)
Aug 05, 2016 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Aug 04, 2016 0.6900 0.7000 0.6550 0.7000 27,935 +0.01(+1.45%)
Aug 03, 2016 0.6568 0.6900 0.6550 0.6900 3,200 +0.03(+5.34%)
Aug 02, 2016 0.6500 0.6750 0.6500 0.6550 14,758 -0.00(-0.74%)
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.