Emisphere Technologies, Inc. (OB: EMIS)
0.3400 USD  -0.0030 (-0.87%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.3400 0.3400 0.3400 0.3400 10,100 -0.00(-0.87%)
Oct 23, 2014 0.3051 0.3430 0.3050 0.3430 20,560 +0.03(+10.61%)
Oct 22, 2014 0.3021 0.3380 0.3021 0.3101 25,231 -0.03(-8.79%)
Oct 21, 2014 0.3400 0.3400 0.3400 0.3400 4,800 +0.02(+6.25%)
Oct 20, 2014 0.3032 0.3400 0.3032 0.3200 8,902 -0.03(-7.78%)
Oct 17, 2014 0.3480 0.3480 0.3031 0.3470 2,200 +0.03(+8.44%)
Oct 16, 2014 0.3350 0.3350 0.3200 0.3200 5,297 +0.00(+0.00%)
Oct 15, 2014 0.3200 0.3200 0.3200 0.3200 300 +0.00(+0.00%)
Oct 14, 2014 0.3211 0.3300 0.3001 0.3200 26,506 -0.01(-3.03%)
Oct 13, 2014 0.3310 0.3310 0.3300 0.3300 12,200 -0.01(-2.94%)
Oct 10, 2014 0.3401 0.3401 0.3400 0.3400 52,500 -0.00(-1.45%)
Oct 09, 2014 0.3450 0.3500 0.3401 0.3450 25,052 +0.00(+1.44%)
Oct 08, 2014 0.3624 0.3624 0.3401 0.3401 900 -0.01(-1.99%)
Oct 06, 2014 0.3470 0.3470 0.3470 0 -0.02(-6.22%)
Oct 03, 2014 0.3700 0.3700 0.3500 0.3700 4,200 +0.00(+0.00%)
Oct 02, 2014 0.4000 0.4000 0.3500 0.3700 16,250 +0.00(+0.00%)
Oct 01, 2014 0.3700 0.3700 0.3700 0.3700 3,002 -0.02(-5.13%)
Sep 30, 2014 0.3960 0.3960 0.3600 0.3900 39,627 +0.01(+3.59%)
Sep 26, 2014 0.3765 0.3765 0.3765 0 +0.02(+4.58%)
Sep 25, 2014 0.3550 0.3600 0.3550 0.3600 15,197 +0.01(+2.86%)
Sep 24, 2014 0.3660 0.3660 0.3363 0.3500 28,600 -0.01(-3.85%)
Sep 23, 2014 0.3000 0.3980 0.3000 0.3640 21,650 -0.01(-1.62%)
Sep 22, 2014 0.3505 0.4330 0.3502 0.3700 26,409 +0.02(+5.65%)
Sep 19, 2014 0.3556 0.3557 0.3502 0.3502 7,701 -0.03(-6.99%)
Sep 18, 2014 0.4000 0.4000 0.3500 0.3765 53,350 -0.03(-6.81%)
Sep 17, 2014 0.4000 0.4040 0.4000 0.4040 7,500 +0.01(+3.59%)
Sep 16, 2014 0.3500 0.3900 0.3500 0.3900 1,550 +0.00(+0.52%)
Sep 15, 2014 0.3850 0.3880 0.3800 0.3880 11,050 +0.00(+0.00%)
Sep 12, 2014 0.3820 0.3880 0.3800 0.3880 6,000 -0.00(-0.51%)
Sep 11, 2014 0.3900 0.3900 0.3900 0.3900 22,516 +0.01(+2.63%)
Sep 10, 2014 0.4200 0.4200 0.3800 0.3800 60,800 -0.04(-9.52%)
Sep 09, 2014 0.4200 0.4200 0.4200 0.4200 5,750 +0.02(+5.00%)
Sep 08, 2014 0.3950 0.4000 0.3950 0.4000 19,200 +0.01(+1.27%)
Sep 05, 2014 0.3950 0.3950 0.3950 0.3950 8,500 +0.00(+0.00%)
Sep 04, 2014 0.4150 0.4200 0.3950 0.3950 64,750 -0.02(-5.95%)
Sep 03, 2014 0.3700 0.4300 0.3650 0.4200 90,019 +0.01(+1.20%)
Sep 02, 2014 0.4500 0.4100 0.4150 32,950 -0.01(-1.19%)
Aug 29, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 28, 2014 0.3980 0.4200 0.3880 0.4200 176,114 +0.04(+10.53%)
Aug 27, 2014 0.3899 0.3900 0.3700 0.3800 66,700 -0.01(-1.78%)
Aug 26, 2014 0.3650 0.3900 0.3650 0.3869 146,725 +0.02(+6.00%)
Aug 25, 2014 0.3390 0.3750 0.3390 0.3650 477,700 +0.04(+14.06%)
Aug 22, 2014 0.3200 0.3400 0.3200 23,650 -0.02(-5.88%)
Aug 21, 2014 0.3500 0.3600 0.3500 0.3400 132,125 -0.01(-2.86%)
Aug 20, 2014 0.2722 0.3700 0.2450 0.3500 108,970 +0.10(+42.28%)
Aug 19, 2014 0.2400 0.2460 0.2400 0.2460 11,800 -0.01(-5.38%)
Aug 18, 2014 0.2600 0.2600 0.2600 0.2600 1,381 +0.00(+0.00%)
Aug 15, 2014 0.2610 0.2600 0.2600 224,810 -0.00(-0.38%)
Aug 14, 2014 0.2630 0.2999 0.2610 0.2610 76,620 -0.00(-0.76%)
Aug 13, 2014 0.2800 0.2620 0.2630 50,755 -0.02(-6.07%)
Aug 12, 2014 0.2620 0.3000 0.2620 0.2800 15,400 +0.02(+7.69%)
Aug 11, 2014 0.2601 0.2899 0.2450 0.2600 140,210 -0.00(-0.04%)
Aug 08, 2014 0.3150 0.3219 0.2800 0.2601 155,950 -0.07(-21.18%)
Aug 07, 2014 0.3771 0.3771 0.3300 0.3300 31,150 -0.02(-7.04%)
Aug 06, 2014 0.3800 0.3800 0.3430 0.3550 125,714 -0.03(-7.07%)
Aug 05, 2014 0.3980 0.3980 0.3800 0.3820 192,785 -0.01(-3.32%)
Aug 04, 2014 0.3990 0.4000 0.3951 0.3951 18,744 -0.00(-0.73%)
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
//-->