Emisphere Technologies, Inc. (OB: EMIS)
0.3400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 0.3600 0.4500 0.3500 0.4050 101,368 -0.04(-10.00%)
Nov 28, 2014 0.4300 0.4500 0.4300 0.4500 4,440 +0.01(+2.27%)
Nov 26, 2014 0.4400 0.4400 0.4400 0 +0.02(+4.27%)
Nov 25, 2014 0.4294 0.4294 0.4100 0.4220 21,654 +0.01(+2.93%)
Nov 24, 2014 0.4100 0.4100 0.4100 0.4100 7,981 +0.01(+2.42%)
Nov 21, 2014 0.4300 0.4300 0.4000 0.4003 67,601 -0.03(-6.91%)
Nov 20, 2014 0.4100 0.4300 0.3521 0.4300 100,115 +0.03(+7.50%)
Nov 19, 2014 0.4000 0.4200 0.4000 0.4000 35,450 -0.02(-4.76%)
Nov 18, 2014 0.3800 0.4200 0.3600 0.4200 73,020 +0.04(+10.53%)
Nov 17, 2014 0.4150 0.3700 0.3800 34,600 +0.01(+2.70%)
Nov 14, 2014 0.3450 0.4180 0.3450 0.3700 47,237 +0.04(+12.12%)
Nov 13, 2014 0.3300 0.3540 0.3300 0.3300 16,725 +0.00(+0.00%)
Nov 12, 2014 0.3300 0.3300 0.3200 0.3300 35,781 +0.00(+0.00%)
Nov 11, 2014 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Nov 10, 2014 0.3680 0.3680 0.3300 0.3300 9,600 +0.01(+4.10%)
Nov 07, 2014 0.3100 0.3170 0.3100 0.3170 4,200 +0.01(+2.26%)
Nov 06, 2014 0.3150 0.3300 0.3100 0.3100 35,007 -0.01(-1.62%)
Nov 05, 2014 0.3150 0.3350 0.3150 0.3151 6,850 -0.00(-1.53%)
Nov 03, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 31, 2014 0.3400 0.3400 0.3150 0.3200 16,240 -0.01(-3.03%)
Oct 30, 2014 0.3101 0.3400 0.3101 0.3300 32,859 -0.00(-0.30%)
Oct 29, 2014 0.3143 0.3310 0.3143 0.3310 964 -0.01(-2.65%)
Oct 28, 2014 0.3410 0.3410 0.3400 0.3400 11,029 +0.00(+0.00%)
Oct 27, 2014 0.3400 0.3430 0.3400 0.3400 24,570 +0.00(+0.00%)
Oct 24, 2014 0.3400 0.3400 0.3400 0.3400 10,100 -0.00(-0.87%)
Oct 23, 2014 0.3051 0.3430 0.3050 0.3430 20,560 +0.03(+10.61%)
Oct 22, 2014 0.3021 0.3380 0.3021 0.3101 25,231 -0.03(-8.79%)
Oct 21, 2014 0.3400 0.3400 0.3400 0.3400 4,800 +0.02(+6.25%)
Oct 20, 2014 0.3032 0.3400 0.3032 0.3200 8,902 -0.03(-7.78%)
Oct 17, 2014 0.3480 0.3480 0.3031 0.3470 2,200 +0.03(+8.44%)
Oct 16, 2014 0.3350 0.3350 0.3200 0.3200 5,297 +0.00(+0.00%)
Oct 15, 2014 0.3200 0.3200 0.3200 0.3200 300 +0.00(+0.00%)
Oct 14, 2014 0.3211 0.3300 0.3001 0.3200 26,506 -0.01(-3.03%)
Oct 13, 2014 0.3310 0.3310 0.3300 0.3300 12,200 -0.01(-2.94%)
Oct 10, 2014 0.3401 0.3401 0.3400 0.3400 52,500 -0.00(-1.45%)
Oct 09, 2014 0.3450 0.3500 0.3401 0.3450 25,052 +0.00(+1.44%)
Oct 08, 2014 0.3624 0.3624 0.3401 0.3401 900 -0.01(-1.99%)
Oct 06, 2014 0.3470 0.3470 0.3470 0 -0.02(-6.22%)
Oct 03, 2014 0.3700 0.3700 0.3500 0.3700 4,200 +0.00(+0.00%)
Oct 02, 2014 0.4000 0.4000 0.3500 0.3700 16,250 +0.00(+0.00%)
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
//-->