Emisphere Technologies, Inc. (OB: EMIS)
0.3502 USD  -0.0263 (-6.99%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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
//-->