Emisphere Technologies, Inc. (OB: EMIS)
0.5811 USD  +0.0211 (+3.77%)
Streaming Delayed Price  /  Updated: 10:01 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 0.6179 0.6179 0.5400 0.5600 225,047 -0.06(-9.68%)
Feb 25, 2015 0.5560 0.6240 0.5400 0.6200 209,554 +0.06(+11.71%)
Feb 24, 2015 0.5399 0.5560 0.5200 0.5550 122,931 +0.06(+12.58%)
Feb 23, 2015 0.6210 0.6500 0.4930 0.4930 422,369 -0.12(-19.81%)
Feb 20, 2015 0.5000 0.7200 0.5000 0.6148 814,506 +0.21(+53.70%)
Feb 19, 2015 0.3850 0.4001 0.3850 0.4000 31,640 -0.03(-6.76%)
Feb 18, 2015 0.4400 0.4400 0.4290 0.4290 75,922 -0.00(-0.23%)
Feb 17, 2015 0.3900 0.4300 0.3900 0.4300 218,923 +0.04(+10.26%)
Feb 13, 2015 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Feb 12, 2015 0.4000 0.4000 0.3900 0.3950 50,900 +0.01(+1.28%)
Feb 11, 2015 0.3800 0.4000 0.3552 0.3900 140,021 +0.01(+2.63%)
Feb 10, 2015 0.3899 0.3900 0.3551 0.3800 42,201 -0.01(-2.56%)
Feb 09, 2015 0.3860 0.3900 0.3860 0.3900 17,055 +0.05(+14.67%)
Feb 06, 2015 0.3900 0.3900 0.3401 0.3401 70,858 -0.05(-13.90%)
Feb 05, 2015 0.4000 0.4000 0.3700 0.3950 35,850 +0.02(+5.33%)
Feb 04, 2015 0.3750 0.3750 0.3750 0.3750 12,000 -0.01(-2.60%)
Feb 03, 2015 0.3825 0.3850 0.3825 0.3850 4,345 +0.01(+1.32%)
Feb 02, 2015 0.3800 0.3960 0.3800 0.3800 13,950 +0.00(+0.00%)
Jan 30, 2015 0.3700 0.4000 0.3700 0.3800 39,176 +0.01(+2.70%)
Jan 29, 2015 0.3800 0.3800 0.3270 0.3700 20,140 -0.01(-2.63%)
Jan 28, 2015 0.4000 0.4000 0.3800 0.3800 31,281 -0.02(-4.28%)
Jan 27, 2015 0.3580 0.4000 0.3501 0.3970 197,270 +0.04(+10.28%)
Jan 26, 2015 0.3260 0.3700 0.3241 0.3600 49,902 +0.04(+12.43%)
Jan 23, 2015 0.3100 0.3202 0.3100 0.3202 5,880 -0.02(-7.19%)
Jan 22, 2015 0.3006 0.3600 0.3006 0.3450 9,975 +0.04(+14.77%)
Jan 21, 2015 0.3201 0.3600 0.3006 0.3006 9,356 -0.06(-16.50%)
Jan 20, 2015 0.3005 0.3600 0.3005 0.3600 8,893 +0.06(+19.96%)
Jan 16, 2015 0.3001 0.3001 0.3001 0 -0.04(-11.74%)
Jan 15, 2015 0.3650 0.3650 0.3101 0.3400 18,031 -0.02(-5.56%)
Jan 14, 2015 0.3650 0.3800 0.3500 0.3600 18,070 -0.02(-5.26%)
Jan 13, 2015 0.3800 0 +0.05(+15.15%)
Jan 12, 2015 0.3000 0.3300 0.3000 0.3300 16,763 +0.03(+10.00%)
Jan 09, 2015 0.3200 0.3200 0.2562 0.3000 28,897 +0.01(+3.41%)
Jan 08, 2015 0.3200 0.3200 0.2901 0.2901 1,700 -0.03(-9.34%)
Jan 07, 2015 0.3100 0.3300 0.3100 0.3200 28,500 +0.02(+5.96%)
Jan 06, 2015 0.2900 0.3020 0.2900 0.3020 2,650 +0.02(+7.86%)
Jan 05, 2015 0.2200 0.3149 0.2200 0.2800 19,789 +0.00(+0.00%)
Jan 02, 2015 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Dec 31, 2014 0.2800 0.2800 0.2800 0 +0.06(+24.44%)
Dec 30, 2014 0.2200 0.2798 0.2010 0.2250 132,856 +0.01(+2.27%)
Dec 29, 2014 0.2718 0.2850 0.2000 0.2200 348,839 -0.08(-26.64%)
Dec 26, 2014 0.3500 0.3600 0.2600 0.2999 194,379 -0.05(-14.34%)
Dec 24, 2014 0.3501 0.3501 0.3501 0 -0.01(-2.75%)
Dec 23, 2014 0.3100 0.3600 0.3100 0.3600 18,450 +0.01(+2.88%)
Dec 22, 2014 0.3410 0.3700 0.3100 0.3499 39,939 +0.01(+2.92%)
Dec 19, 2014 0.2999 0.3790 0.2999 0.3400 68,831 -0.00(-0.03%)
Dec 18, 2014 0.3200 0.3800 0.3200 0.3401 39,789 -0.02(-6.05%)
Dec 17, 2014 0.3600 0.3700 0.3200 0.3620 16,430 +0.00(+0.56%)
Dec 16, 2014 0.3819 0.3819 0.3600 0.3600 1,800 -0.05(-12.17%)
Dec 15, 2014 0.3501 0.4099 0.3501 0.4099 10,414 +0.01(+2.47%)
Dec 12, 2014 0.3800 0.4200 0.3602 0.4000 58,794 +0.02(+5.26%)
Dec 11, 2014 0.3800 0.3990 0.3800 0.3800 15,998 +0.02(+5.47%)
Dec 10, 2014 0.4349 0.4349 0.3603 0.3603 6,991 +0.01(+2.36%)
Dec 09, 2014 0.3780 0.4000 0.3500 0.3520 40,900 -0.05(-13.09%)
Dec 08, 2014 0.4000 0.4050 0.3704 0.4050 45,554 -0.03(-6.90%)
Dec 05, 2014 0.3703 0.4350 0.3703 0.4350 19,592 +0.00(+0.00%)
Dec 04, 2014 0.4350 0.4350 0.4350 0.4350 2,500 +0.02(+3.57%)
Dec 03, 2014 0.3850 0.4200 0.3850 0.4200 22,354 +0.04(+10.53%)
Dec 02, 2014 0.3811 0.4000 0.3800 0.3800 45,179 -0.03(-6.17%)
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
//-->