Emisphere Technologies, Inc. Stock Price History | Historical EMIS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	0.1705	0.1900	0.1600	0.1700	332,909	-0.02(-12.82%)
Jun 17, 2013	0.2000	0.2000	0.1900	0.1950	63,550	+0.01(+2.63%)
Jun 14, 2013	0.2000	0.2100	0.1900	0.1900	63,595	-0.01(-7.32%)
Jun 13, 2013	0.1900	0.2050	0.1900	0.2050	9,436	+0.01(+7.89%)
Jun 12, 2013	0.2145	0.2145	0.1900	0.1900	31,700	-0.01(-5.00%)
Jun 11, 2013	0.2001	0.2145	0.2000	0.2000	19,633	+0.00(+0.00%)
Jun 10, 2013	0.2000	0.2500	0.1900	0.2000	254,656	-0.02(-9.09%)
Jun 07, 2013	0.2200	0.2500	0.2200	0.2200	79,997	+0.00(+0.00%)
Jun 06, 2013	0.2200	0.2200	0.2200	0.2200	326	+0.01(+2.33%)
Jun 05, 2013	0.2010	0.2200	0.2000	0.2150	64,027	+0.00(+0.00%)
Jun 04, 2013	0.2400	0.2400	0.2000	0.2150	25,083	-0.02(-10.42%)
Jun 03, 2013	0.2400	0.2400	0.2100	0.2400	34,925	+0.02(+9.09%)
May 31, 2013	0.2200	0.2400	0.2200	0.2200	28,068	-0.01(-4.35%)
May 30, 2013	0.2200	0.2300	0.2000	0.2300	19,930	+0.01(+4.55%)
May 29, 2013	0.2150	0.2200	0.2100	0.2200	65,633	-0.01(-4.35%)
May 28, 2013	0.2100	0.2300	0.2100	0.2300	30,126	-0.01(-3.36%)
May 24, 2013	0.2500	0.2500	0.2300	0.2380	49,000	-0.00(-0.83%)
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%)

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