EMISPHERE TECH (OP: EMIS)
0.4500 USD  UNCHANGED
Official Closing Price  /  Updated: 5:19 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.4720 0.5079 0.4720 0.5079 1,300 -0.00(-0.78%)
Apr 30, 2015 0.5011 0.5149 0.4760 0.5119 23,260 -0.02(-2.85%)
Apr 29, 2015 0.4922 0.5489 0.4750 0.5269 82,093 +0.01(+1.33%)
Apr 28, 2015 0.5300 0.5700 0.4920 0.5200 30,294 +0.01(+1.96%)
Apr 27, 2015 0.5000 0.5800 0.4910 0.5100 310,562 +0.03(+6.25%)
Apr 24, 2015 0.4800 0.4900 0.4583 0.4800 29,301 +0.00(+0.00%)
Apr 23, 2015 0.5020 0.5098 0.4800 0.4800 103,662 -0.03(-5.88%)
Apr 22, 2015 0.5100 0.5310 0.4851 0.5100 205,531 -0.03(-5.56%)
Apr 21, 2015 0.5399 0.5400 0.5210 0.5400 37,000 +0.00(+0.00%)
Apr 20, 2015 0.5500 0.5500 0.5395 0.5400 16,067 -0.02(-3.57%)
Apr 17, 2015 0.5500 0.5600 0.5212 0.5600 33,924 -0.01(-1.75%)
Apr 16, 2015 0.5712 0.5999 0.5499 0.5700 71,550 -0.03(-5.00%)
Apr 15, 2015 0.6150 0.6150 0.6000 0.6000 20,716 -0.02(-2.44%)
Apr 14, 2015 0.6401 0.6600 0.6100 0.6150 51,420 -0.03(-3.91%)
Apr 13, 2015 0.6698 0.6700 0.6000 0.6400 134,551 -0.02(-3.03%)
Apr 10, 2015 0.5950 0.6600 0.5900 0.6600 196,754 +0.07(+11.86%)
Apr 09, 2015 0.5980 0.5980 0.5710 0.5900 80,878 -0.01(-1.67%)
Apr 08, 2015 0.5350 0.6000 0.5020 0.6000 124,133 +0.07(+13.21%)
Apr 07, 2015 0.4905 0.5300 0.4905 0.5300 103,249 +0.06(+11.58%)
Apr 06, 2015 0.6100 0.6101 0.4500 0.4750 365,620 -0.13(-21.49%)
Apr 02, 2015 0.6050 0.6050 0.6050 0 -0.08(-12.32%)
Apr 01, 2015 0.6550 0.6900 0.6400 0.6900 65,340 +0.03(+4.55%)
Mar 31, 2015 0.7400 0.7400 0.6200 0.6600 144,570 -0.06(-8.33%)
Mar 30, 2015 0.7340 0.7600 0.7200 0.7200 193,154 -0.02(-2.04%)
Mar 27, 2015 0.7100 0.7350 0.7100 0.7350 44,356 +0.02(+3.23%)
Mar 26, 2015 0.7070 0.7290 0.6700 0.7120 81,840 +0.02(+3.19%)
Mar 25, 2015 0.7800 0.7800 0.6900 0.6900 138,071 -0.08(-10.85%)
Mar 24, 2015 0.7700 0.8100 0.7400 0.7740 190,454 +0.01(+1.84%)
Mar 23, 2015 0.7750 0.8150 0.7500 0.7600 175,651 +0.01(+1.33%)
Mar 20, 2015 0.7100 0.7500 0.6705 0.7500 54,993 +0.04(+5.63%)
Mar 19, 2015 0.6500 0.8000 0.6421 0.7100 431,976 +0.09(+14.15%)
Mar 18, 2015 0.7200 0.7200 0.5800 0.6220 169,240 -0.10(-13.61%)
Mar 17, 2015 0.7400 0.7440 0.6810 0.7200 92,920 -0.03(-4.00%)
Mar 16, 2015 0.7700 0.7800 0.7500 0.7500 25,136 -0.01(-1.45%)
Mar 13, 2015 0.7880 0.7999 0.7120 0.7610 69,172 -0.04(-4.86%)
Mar 12, 2015 0.8290 0.8400 0.7880 0.7999 165,757 -0.03(-3.34%)
Mar 11, 2015 0.7990 0.8480 0.7890 0.8275 264,758 +0.03(+3.44%)
Mar 10, 2015 0.7000 0.8480 0.6900 0.8000 435,809 +0.10(+14.29%)
Mar 09, 2015 0.6240 0.7000 0.6198 0.7000 211,369 +0.08(+12.18%)
Mar 06, 2015 0.6190 0.6240 0.5999 0.6240 108,000 +0.02(+4.00%)
Mar 05, 2015 0.5900 0.6200 0.5500 0.6000 129,070 -0.01(-1.80%)
Mar 04, 2015 0.5899 0.6110 0.5889 0.6110 33,950 +0.03(+5.34%)
Mar 03, 2015 0.5950 0.6100 0.5824 0.5800 81,519 -0.01(-0.85%)
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
//-->