BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Emisphere Technologies, Inc. (OB: EMIS)
0.2500 USD  +0.0150 (+6.38%)
Streaming Delayed Price  /  Updated: 12:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 0.2163 0.2400 0.2163 0.2350 15,500 +0.02(+8.65%)
Apr 14, 2014 0.2162 0.2163 0.2162 0.2163 10,845 -0.03(-12.75%)
Apr 11, 2014 0.2155 0.2479 0.2155 0.2479 0 +0.01(+4.20%)
Apr 10, 2014 0.2379 0.2379 0.2379 0.2379 12,000 -0.01(-4.80%)
Apr 09, 2014 0.2300 0.2499 0.2129 0.2499 13,208 +0.03(+13.59%)
Apr 08, 2014 0.2200 0.2295 0.2195 0.2200 24,900 +0.00(+0.00%)
Apr 07, 2014 0.2210 0.2210 0.2200 0.2200 13,200 -0.00(-0.68%)
Apr 04, 2014 0.2471 0.2471 0.2215 0.2215 0 -0.00(-1.07%)
Apr 03, 2014 0.2305 0.2400 0.2210 0.2239 21,000 -0.01(-2.65%)
Apr 02, 2014 0.2400 0.2550 0.2300 0.2300 67,402 +0.01(+4.55%)
Apr 01, 2014 0.2200 0.2400 0.2200 0.2200 18,200 -0.01(-4.35%)
Mar 31, 2014 0.2300 0.2300 0.2200 0.2300 20,598 +0.00(+0.52%)
Mar 28, 2014 0.2200 0.2288 0.2200 0.2288 0 +0.01(+4.00%)
Mar 26, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.71%)
Mar 25, 2014 0.2300 0.2300 0.2050 0.2101 81,450 -0.03(-12.46%)
Mar 24, 2014 0.2400 0.2400 0.2400 0.2400 10,248 -0.01(-4.00%)
Mar 21, 2014 0.2500 0.2700 0.2410 0.2500 0 +0.01(+4.17%)
Mar 20, 2014 0.2800 0.2800 0.2199 0.2400 197,100 -0.04(-14.29%)
Mar 19, 2014 0.2700 0.2800 0.2328 0.2800 96,735 +0.02(+7.69%)
Mar 18, 2014 0.2500 0.2700 0.2500 0.2600 18,970 +0.01(+4.00%)
Mar 17, 2014 0.2500 0.2600 0.2500 0.2500 41,830 +0.02(+8.70%)
Mar 14, 2014 0.2213 0.2500 0.2213 0.2300 0 +0.01(+2.22%)
Mar 13, 2014 0.2250 0.2250 0.2250 0.2250 4,000 -0.01(-2.17%)
Mar 12, 2014 0.2300 0.2300 0.2300 0.2300 2,636 +0.00(+0.00%)
Mar 11, 2014 0.2399 0.2399 0.2300 0.2300 37,400 +0.00(+0.00%)
Mar 10, 2014 0.2300 0.2300 0.2050 0.2300 12,762 +0.00(+0.00%)
Mar 06, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 05, 2014 0.2730 0.2730 0.2500 0.2500 4,950 -0.02(-7.06%)
Mar 04, 2014 0.2300 0.2690 0.2300 0.2690 70,800 +0.04(+16.96%)
Mar 03, 2014 0.2600 0.2600 0.2300 0.2300 44,550 -0.00(-0.90%)
Feb 28, 2014 0.2500 0.2595 0.2321 0.2321 0 +0.00(+0.00%)
Feb 27, 2014 0.2500 0.2500 0.2321 0.2321 68,300 -0.00(-1.19%)
Feb 26, 2014 0.2405 0.2405 0.2300 0.2349 44,050 -0.01(-2.33%)
Feb 25, 2014 0.2400 0.2500 0.2350 0.2405 61,800 -0.01(-2.63%)
Feb 24, 2014 0.2300 0.2470 0.2300 0.2470 11,307 +0.02(+7.39%)
Feb 21, 2014 0.2499 0.2500 0.2300 0.2300 0 -0.02(-7.96%)
Feb 20, 2014 0.2410 0.2499 0.2300 0.2499 10,650 +0.00(+0.00%)
Feb 19, 2014 0.2710 0.2900 0.2410 0.2499 52,856 -0.02(-7.79%)
Feb 18, 2014 0.2800 0.2900 0.2710 0.2710 32,854 -0.02(-6.55%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 13, 2014 0.2950 0.2970 0.2900 0.2950 23,463 +0.02(+7.27%)
Feb 12, 2014 0.2700 0.2950 0.2700 0.2750 26,197 +0.01(+2.77%)
Feb 11, 2014 0.2900 0.3000 0.2517 0.2676 80,049 -0.00(-0.89%)
Feb 10, 2014 0.2490 0.3300 0.2490 0.2700 205,394 +0.02(+8.43%)
Feb 07, 2014 0.2450 0.2590 0.2449 0.2490 0 +0.02(+7.79%)
Feb 06, 2014 0.2400 0.2450 0.2300 0.2310 31,595 +0.01(+5.00%)
Feb 05, 2014 0.2150 0.2200 0.2150 0.2200 12,800 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2200 0.2000 0.2200 127,800 +0.03(+15.79%)
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 Six Financial
Postage Rates Bots go here