EMISPHERE TECH (OP: EMIS)
0.5700 USD  +0.0050 (+0.88%)
Streaming Delayed Price  /  Updated: 11:36 AM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 10, 2016 0.5800 0.5800 0.5650 0.5650 14,780 -0.01(-0.88%)
Feb 09, 2016 0.5800 0.5800 0.5600 0.5700 36,785 -0.01(-0.87%)
Feb 08, 2016 0.5913 0.6000 0.5750 0.5750 35,512 -0.01(-0.86%)
Feb 05, 2016 0.6000 0.6000 0.5800 0.5800 19,401 -0.02(-3.73%)
Feb 04, 2016 0.6025 0.6025 0.6025 0.6025 700 +0.00(+0.00%)
Feb 03, 2016 0.6020 0.6025 0.6020 0.6025 1,000 +0.02(+3.88%)
Feb 02, 2016 0.6269 0.6284 0.5700 0.5800 26,526 -0.05(-7.92%)
Feb 01, 2016 0.6390 0.6390 0.5951 0.6299 15,375 -0.01(-0.80%)
Jan 29, 2016 0.6000 0.6399 0.6000 0.6350 10,687 +0.04(+6.72%)
Jan 28, 2016 0.6500 0.6500 0.5601 0.5950 8,662 -0.05(-7.03%)
Jan 27, 2016 0.6300 0.6500 0.6300 0.6400 7,237 +0.01(+0.79%)
Jan 26, 2016 0.6600 0.6605 0.6000 0.6350 60,350 +0.01(+1.60%)
Jan 25, 2016 0.6350 0.6999 0.6250 0.6250 11,800 -0.01(-1.50%)
Jan 22, 2016 0.5850 0.6399 0.5800 0.6345 23,536 +0.05(+8.46%)
Jan 21, 2016 0.6000 0.6000 0.5850 0.5850 9,000 +0.01(+0.86%)
Jan 20, 2016 0.5800 0.6000 0.5750 0.5800 37,504 +0.00(+0.85%)
Jan 19, 2016 0.6050 0.6050 0.5751 0.5751 22,584 -0.03(-4.94%)
Jan 15, 2016 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Jan 14, 2016 0.6398 0.6500 0.6101 0.6400 74,085 +0.06(+11.28%)
Jan 13, 2016 0.6250 0.6698 0.5751 0.5751 22,410 -0.05(-7.98%)
Jan 12, 2016 0.6000 0.6250 0.6000 0.6250 10,188 +0.03(+4.17%)
Jan 11, 2016 0.6550 0.6550 0.6000 0.6000 50,285 -0.04(-6.25%)
Jan 08, 2016 0.6400 0.6700 0.6400 0.6400 16,728 +0.00(+0.00%)
Jan 07, 2016 0.6600 0.6600 0.6400 0.6400 29,050 +0.00(+0.00%)
Jan 06, 2016 0.6400 0.6400 0.6400 0.6400 7,100 +0.00(+0.00%)
Jan 05, 2016 0.6615 0.6750 0.6400 0.6400 14,800 -0.02(-3.03%)
Jan 04, 2016 0.6710 0.6715 0.6500 0.6600 15,150 -0.02(-2.22%)
Dec 31, 2015 0.6750 0.6750 0.6750 0 -0.03(-4.93%)
Dec 30, 2015 0.6500 0.7100 0.6500 0.7100 21,526 +0.05(+7.58%)
Dec 29, 2015 0.6666 0.6666 0.6600 0.6600 19,060 -0.01(-0.99%)
Dec 28, 2015 0.6710 0.6820 0.6622 0.6666 14,506 -0.02(-2.26%)
Dec 24, 2015 0.6820 0.6820 0.6820 0 +0.00(+0.29%)
Dec 23, 2015 0.6720 0.7000 0.6720 0.6800 45,078 +0.01(+1.46%)
Dec 22, 2015 0.6800 0.6900 0.6702 0.6702 47,175 -0.00(-0.12%)
Dec 21, 2015 0.7500 0.7500 0.6709 0.6710 75,728 -0.07(-9.32%)
Dec 18, 2015 0.7300 0.7500 0.7000 0.7400 91,375 +0.01(+1.37%)
Dec 17, 2015 0.7300 0.7400 0.7250 0.7300 24,097 +0.00(+0.00%)
Dec 16, 2015 0.6653 0.7450 0.6653 0.7300 822,162 +0.00(+0.00%)
Dec 15, 2015 0.6700 0.7300 0.6650 0.7300 23,363 +0.06(+8.96%)
Dec 14, 2015 0.6825 0.7500 0.6650 0.6700 87,019 -0.01(-1.11%)
Dec 11, 2015 0.7000 0.7000 0.6600 0.6775 61,087 +0.01(+1.12%)
Dec 10, 2015 0.6500 0.6900 0.6500 0.6700 23,681 -0.01(-0.96%)
Dec 09, 2015 0.6900 0.6900 0.6750 0.6765 27,969 -0.01(-1.96%)
Dec 08, 2015 0.6750 0.6971 0.6700 0.6900 90,597 -0.01(-1.43%)
Dec 07, 2015 0.7225 0.7225 0.7000 0.7000 39,922 +0.00(+0.00%)
Dec 04, 2015 0.7225 0.7225 0.7000 0.7000 48,950 -0.03(-3.45%)
Dec 03, 2015 0.7200 0.7399 0.7140 0.7250 40,962 +0.01(+1.55%)
Dec 02, 2015 0.7000 0.7139 0.6800 0.7139 41,911 +0.01(+1.70%)
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
//-->