Emisphere Technologies, Inc. (OB: EMIS)
0.4400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 0.3700 0.3700 0.3700 0.3700 3,002 -0.02(-5.13%)
Sep 30, 2014 0.3960 0.3960 0.3600 0.3900 39,627 +0.01(+3.59%)
Sep 26, 2014 0.3765 0.3765 0.3765 0 +0.02(+4.58%)
Sep 25, 2014 0.3550 0.3600 0.3550 0.3600 15,197 +0.01(+2.86%)
Sep 24, 2014 0.3660 0.3660 0.3363 0.3500 28,600 -0.01(-3.85%)
Sep 23, 2014 0.3000 0.3980 0.3000 0.3640 21,650 -0.01(-1.62%)
Sep 22, 2014 0.3505 0.4330 0.3502 0.3700 26,409 +0.02(+5.65%)
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%)
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
//-->