EMISPHERE TECH (OP: EMIS)
0.7500 USD  +0.0100 (+1.35%)
Official Closing Price  /  Updated: 5:19 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.7400 0.7600 0.7000 0.7500 40,617 +0.01(+1.35%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7400 64,585 +0.03(+4.23%)
Jul 29, 2015 0.6500 0.7100 0.6500 0.7100 17,271 +0.07(+10.94%)
Jul 28, 2015 0.6500 0.6505 0.6400 0.6400 5,200 -0.01(-1.54%)
Jul 27, 2015 0.6400 0.6500 0.6100 0.6500 39,805 +0.00(+0.00%)
Jul 24, 2015 0.6001 0.6500 0.6001 0.6500 26,002 +0.01(+1.56%)
Jul 23, 2015 0.7190 0.7300 0.5901 0.6400 73,663 -0.04(-5.88%)
Jul 22, 2015 0.7040 0.7040 0.6710 0.6800 48,450 +0.00(+0.00%)
Jul 21, 2015 0.7400 0.7400 0.6800 0.6800 108,450 -0.06(-8.11%)
Jul 20, 2015 0.7400 0.7500 0.7000 0.7400 61,411 +0.01(+1.37%)
Jul 17, 2015 0.7400 0.7400 0.6821 0.7300 67,313 -0.01(-1.08%)
Jul 16, 2015 0.7380 0.7380 0.7000 0.7380 56,833 +0.00(+0.00%)
Jul 15, 2015 0.7150 0.7400 0.7100 0.7380 36,046 +0.04(+5.43%)
Jul 14, 2015 0.6950 0.7380 0.6900 0.7000 144,279 +0.00(+0.03%)
Jul 13, 2015 0.7100 0.7100 0.6600 0.6998 129,261 +0.04(+6.03%)
Jul 10, 2015 0.7100 0.7100 0.6400 0.6600 64,299 -0.01(-1.49%)
Jul 09, 2015 0.7000 0.7010 0.6350 0.6700 79,122 -0.03(-4.29%)
Jul 08, 2015 0.6850 0.7100 0.6500 0.7000 175,356 +0.00(+0.00%)
Jul 07, 2015 0.6350 0.7100 0.6350 0.7000 109,855 +0.02(+2.94%)
Jul 06, 2015 0.6600 0.6900 0.6200 0.6800 128,309 +0.02(+3.03%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 01, 2015 0.6400 0.6500 0.6200 0.6200 58,394 -0.00(-0.16%)
Jun 30, 2015 0.6142 0.6400 0.6100 0.6210 37,900 +0.02(+3.50%)
Jun 29, 2015 0.6500 0.6500 0.5600 0.6000 115,863 -0.01(-1.64%)
Jun 26, 2015 0.5100 0.9000 0.5100 0.6100 261,360 +0.08(+14.45%)
Jun 25, 2015 0.5400 0.5700 0.5330 0.5330 9,550 +0.03(+6.60%)
Jun 24, 2015 0.5300 0.5300 0.4500 0.5000 9,400 -0.03(-4.89%)
Jun 23, 2015 0.5700 0.5800 0.5201 0.5257 24,337 -0.02(-4.42%)
Jun 22, 2015 0.5000 0.6050 0.5000 0.5500 177,145 +0.05(+8.91%)
Jun 19, 2015 0.4300 0.5050 0.4300 0.5050 66,320 +0.08(+17.44%)
Jun 18, 2015 0.4250 0.4300 0.4204 0.4300 6,000 +0.00(+0.00%)
Jun 17, 2015 0.4300 0.4300 0.4250 0.4300 32,200 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4300 0.4000 0.4100 102,475 +0.01(+2.50%)
Jun 15, 2015 0.4150 0.4150 0.4000 0 -0.01(-3.61%)
Jun 11, 2015 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jun 10, 2015 0.4100 0.4165 0.4050 0.4150 29,470 +0.01(+2.47%)
Jun 09, 2015 0.4300 0.4300 0.3720 0.4050 23,893 -0.02(-5.81%)
Jun 08, 2015 0.5050 0.5050 0.4050 0.4300 4,141 +0.02(+4.88%)
Jun 05, 2015 0.4200 0.4600 0.4001 0.4100 74,591 -0.01(-2.38%)
Jun 04, 2015 0.4100 0.4200 0.4100 0.4200 52,622 +0.01(+2.94%)
Jun 03, 2015 0.4100 0.4100 0.4000 0.4080 55,400 -0.00(-0.49%)
Jun 02, 2015 0.4400 0.4400 0.4002 0.4100 42,663 -0.03(-6.82%)
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
//-->