EMISPHERE TECH (OP: EMIS)
0.6600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 01, 2015 0.6400 0.6500 0.6200 0.6200 58,394 -0.00(-0.16%)
Jun 30, 2015 0.6142 0.6400 0.6100 0.6210 37,900 +0.02(+3.50%)
Jun 29, 2015 0.6500 0.6500 0.5600 0.6000 115,863 -0.01(-1.64%)
Jun 26, 2015 0.5100 0.9000 0.5100 0.6100 261,360 +0.08(+14.45%)
Jun 25, 2015 0.5400 0.5700 0.5330 0.5330 9,550 +0.03(+6.60%)
Jun 24, 2015 0.5300 0.5300 0.4500 0.5000 9,400 -0.03(-4.89%)
Jun 23, 2015 0.5700 0.5800 0.5201 0.5257 24,337 -0.02(-4.42%)
Jun 22, 2015 0.5000 0.6050 0.5000 0.5500 177,145 +0.05(+8.91%)
Jun 19, 2015 0.4300 0.5050 0.4300 0.5050 66,320 +0.08(+17.44%)
Jun 18, 2015 0.4250 0.4300 0.4204 0.4300 6,000 +0.00(+0.00%)
Jun 17, 2015 0.4300 0.4300 0.4250 0.4300 32,200 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4300 0.4000 0.4100 102,475 +0.01(+2.50%)
Jun 15, 2015 0.4150 0.4150 0.4000 0 -0.01(-3.61%)
Jun 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jun 10, 2015 0.4100 0.4165 0.4050 0.4150 29,470 +0.01(+2.47%)
Jun 09, 2015 0.4300 0.4300 0.3720 0.4050 23,893 -0.02(-5.81%)
Jun 08, 2015 0.5050 0.5050 0.4050 0.4300 4,141 +0.02(+4.88%)
Jun 05, 2015 0.4200 0.4600 0.4001 0.4100 74,591 -0.01(-2.38%)
Jun 04, 2015 0.4100 0.4200 0.4100 0.4200 52,622 +0.01(+2.94%)
Jun 03, 2015 0.4100 0.4100 0.4000 0.4080 55,400 -0.00(-0.49%)
Jun 02, 2015 0.4400 0.4400 0.4002 0.4100 42,663 -0.03(-6.82%)
Jun 01, 2015 0.4000 0.4400 0.4000 0.4400 22,100 +0.04(+10.00%)
May 29, 2015 0.4150 0.4990 0.3500 0.4000 82,476 -0.03(-6.98%)
May 28, 2015 0.4300 0.4500 0.4110 0.4300 57,749 -0.02(-4.44%)
May 27, 2015 0.4550 0.4550 0.4300 0.4500 39,277 +0.00(+0.00%)
May 26, 2015 0.4800 0.4800 0.4500 0.4500 101,241 -0.03(-6.25%)
May 22, 2015 0.4800 0.4800 0.4800 0 -0.01(-2.24%)
May 21, 2015 0.4900 0.5000 0.4700 0.4910 54,521 -0.01(-2.23%)
May 20, 2015 0.5011 0.5099 0.4850 0.5022 34,530 -0.03(-4.89%)
May 19, 2015 0.5000 0.5400 0.5000 0.5280 68,611 +0.00(+0.57%)
May 18, 2015 0.5100 0.5300 0.5000 0.5250 50,642 +0.04(+7.19%)
May 15, 2015 0.5000 0.5439 0.4501 0.4898 18,344 -0.01(-1.63%)
May 14, 2015 0.5800 0.5800 0.4500 0.4979 49,830 -0.04(-7.78%)
May 13, 2015 0.5200 0.5625 0.5195 0.5399 73,000 +0.04(+7.98%)
May 12, 2015 0.5120 0.5200 0.5000 0.5000 25,180 +0.00(+0.00%)
May 11, 2015 0.4800 0.5000 0.4800 0.5000 76,170 +0.04(+8.23%)
May 08, 2015 0.5000 0.5400 0.4620 0.4620 184,544 -0.08(-14.44%)
May 07, 2015 0.4710 0.5400 0.4710 0.5400 21,435 +0.06(+12.50%)
May 06, 2015 0.4900 0.5100 0.4710 0.4800 116,700 -0.01(-2.04%)
May 05, 2015 0.4709 0.4925 0.4709 0.4900 47,874 +0.01(+2.08%)
May 04, 2015 0.5079 0.5079 0.4709 0.4800 85,563 -0.03(-5.49%)
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
//-->