Emisphere Technologies, Inc. (OB: EMIS)
0.3400 USD  -0.0100 (-2.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.4000 0.4100 0.3980 0.3980 43,025 +0.02(+3.92%)
Jul 31, 2014 0.3830 0.4000 0.3830 0.3830 10,552 -0.02(-4.25%)
Jul 30, 2014 0.4100 0.4100 0.4000 0.4000 14,085 +0.00(+0.00%)
Jul 29, 2014 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Jul 28, 2014 0.3350 0.4100 0.3350 0.4000 127,346 +0.01(+2.56%)
Jul 25, 2014 0.3800 0.4000 0.3800 0.3900 97,650 -0.01(-2.50%)
Jul 24, 2014 0.3800 0.4040 0.3800 0.4000 5,400 +0.02(+5.26%)
Jul 23, 2014 0.4000 0.4200 0.3800 0.3800 166,796 +0.01(+2.67%)
Jul 22, 2014 0.4000 0.4000 0.3701 0.3701 6,120 +0.02(+5.71%)
Jul 21, 2014 0.3631 0.4000 0.3500 0.3501 21,605 -0.04(-10.23%)
Jul 18, 2014 0.3900 0.3900 0.3900 0.3900 14,080 -0.01(-2.50%)
Jul 17, 2014 0.4000 0.4000 0.4000 0.4000 750 +0.00(+0.00%)
Jul 16, 2014 0.4000 0.4000 0.4000 0.4000 800 +0.00(+0.00%)
Jul 15, 2014 0.4000 0.4000 0.3601 0.4000 26,455 +0.00(+0.00%)
Jul 14, 2014 0.4000 0.4600 0.4000 0.4000 201,327 +0.00(+0.00%)
Jul 11, 2014 0.4200 0.4200 0.3530 0.4000 128,698 -0.01(-2.44%)
Jul 10, 2014 0.3700 0.4500 0.3421 0.4100 145,491 +0.07(+19.88%)
Jul 09, 2014 0.3700 0.3900 0.3400 0.3420 102,557 -0.03(-7.57%)
Jul 08, 2014 0.4000 0.4000 0.3600 0.3700 25,669 -0.03(-7.50%)
Jul 07, 2014 0.4000 0.4400 0.3700 0.4000 64,375 -0.04(-9.09%)
Jul 03, 2014 0.4400 0.4400 0.4400 0 +0.04(+11.11%)
Jul 02, 2014 0.3500 0.4000 0.3500 0.3960 167,118 +0.05(+13.14%)
Jul 01, 2014 0.3400 0.3500 0.3102 0.3500 43,586 +0.01(+2.94%)
Jun 30, 2014 0.3400 0.3400 0.3400 0.3400 14,300 +0.00(+0.00%)
Jun 27, 2014 0.3300 0.3400 0.2952 0.3400 23,654 +0.01(+3.03%)
Jun 26, 2014 0.3300 0.3300 0.2951 0.3300 6,901 +0.01(+2.17%)
Jun 25, 2014 0.2851 0.3500 0.2851 0.3230 4,501 +0.04(+13.29%)
Jun 24, 2014 0.2861 0.2861 0.2851 0.2851 2,336 -0.02(-7.16%)
Jun 23, 2014 0.3156 0.3200 0.3071 0.3071 3,840 +0.00(+0.03%)
Jun 20, 2014 0.3200 0.3200 0.3070 0.3070 8,001 +0.00(+0.33%)
Jun 19, 2014 0.3200 0.3200 0.3060 0.3060 5,400 +0.00(+0.66%)
Jun 18, 2014 0.3000 0.3040 0.2800 0.3040 12,000 +0.00(+1.33%)
Jun 17, 2014 0.3300 0.3300 0.3000 0.3000 30,900 -0.03(-7.69%)
Jun 16, 2014 0.3500 0.3500 0.2431 0.3250 52,780 -0.03(-9.72%)
Jun 13, 2014 0.3000 0.3600 0.3000 0.3600 252,625 +0.07(+24.14%)
Jun 12, 2014 0.2900 0.3000 0.2900 0.2900 10,334 -0.01(-3.33%)
Jun 11, 2014 0.2800 0.3031 0.2800 0.3000 43,605 +0.02(+5.26%)
Jun 10, 2014 0.2850 0.2850 0.2850 0.2850 2,005 -0.01(-4.36%)
Jun 06, 2014 0.2700 0.2980 0.2680 0.2980 62,960 +0.00(+0.03%)
Jun 05, 2014 0.2652 0.2979 0.2652 0.2979 9,529 +0.01(+2.72%)
Jun 04, 2014 0.2574 0.2900 0.2574 0.2900 47,642 +0.00(+0.00%)
Jun 03, 2014 0.2574 0.2900 0.2574 0.2900 53,291 +0.01(+1.75%)
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
//-->