EMISPHERE TECH (OP: EMIS)
0.6600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
May 02, 2016 0.6600 0.6700 0.6400 0.6573 41,564 -0.00(-0.41%)
Apr 29, 2016 0.6700 0.6700 0.6600 0.6600 19,621 -0.01(-1.49%)
Apr 28, 2016 0.6450 0.6700 0.6430 0.6700 42,960 +0.03(+3.88%)
Apr 27, 2016 0.6465 0.6465 0.6350 0.6450 12,919 +0.01(+1.57%)
Apr 26, 2016 0.6320 0.6550 0.6300 0.6350 28,038 +0.01(+0.79%)
Apr 25, 2016 0.6350 0.6550 0.6300 0.6300 15,106 -0.03(-3.82%)
Apr 22, 2016 0.6700 0.6700 0.6499 0.6550 12,882 +0.00(+0.21%)
Apr 21, 2016 0.6400 0.6550 0.6100 0.6536 43,215 +0.04(+7.15%)
Apr 20, 2016 0.6750 0.6845 0.5900 0.6100 126,075 -0.06(-8.75%)
Apr 19, 2016 0.6601 0.6800 0.6600 0.6685 33,541 -0.00(-0.22%)
Apr 18, 2016 0.6760 0.6800 0.6600 0.6700 61,982 -0.01(-1.47%)
Apr 15, 2016 0.6644 0.6800 0.6500 0.6800 121,491 +0.02(+3.03%)
Apr 14, 2016 0.6650 0.6650 0.6600 0.6600 29,095 -0.01(-0.75%)
Apr 13, 2016 0.6600 0.6650 0.6500 0.6650 44,870 +0.02(+2.31%)
Apr 12, 2016 0.6523 0.6548 0.6300 0.6500 28,640 -0.00(-0.73%)
Apr 11, 2016 0.6200 0.6548 0.6000 0.6548 46,994 +0.00(+0.74%)
Apr 08, 2016 0.6550 0.6600 0.6454 0.6500 41,010 -0.01(-1.52%)
Apr 07, 2016 0.6500 0.6700 0.6485 0.6600 23,110 -0.01(-1.49%)
Apr 06, 2016 0.6500 0.6700 0.6500 0.6700 14,000 +0.00(+0.00%)
Apr 05, 2016 0.6700 0.6700 0.6500 0.6700 9,580 +0.00(+0.00%)
Apr 04, 2016 0.6900 0.6900 0.6700 0.6700 21,535 -0.01(-1.47%)
Apr 01, 2016 0.6500 0.7000 0.6200 0.6800 383,369 +0.03(+4.62%)
Mar 31, 2016 0.6350 0.6500 0.5498 0.6500 118,484 +0.09(+16.07%)
Mar 30, 2016 0.5700 0.5700 0.5600 0.5600 5,000 -0.01(-1.75%)
Mar 29, 2016 0.5850 0.5900 0.5119 0.5700 35,797 -0.01(-1.72%)
Mar 28, 2016 0.6100 0.6200 0.5800 0.5800 38,000 -0.05(-7.94%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 23, 2016 0.6300 0.6350 0.6200 0.6300 17,342 +0.00(+0.00%)
Mar 22, 2016 0.6002 0.6300 0.6002 0.6300 98,572 -0.01(-0.79%)
Mar 21, 2016 0.6400 0.6400 0.6275 0.6350 8,833 -0.01(-0.78%)
Mar 18, 2016 0.6300 0.6400 0.6300 0.6400 4,022 +0.00(+0.00%)
Mar 17, 2016 0.6100 0.6400 0.6100 0.6400 87,066 +0.02(+2.56%)
Mar 16, 2016 0.5800 0.6240 0.5800 0.6240 17,726 -0.01(-0.95%)
Mar 15, 2016 0.6400 0.6400 0.6300 0.6300 12,898 -0.01(-0.79%)
Mar 14, 2016 0.5650 0.6400 0.5650 0.6350 36,600 +0.07(+12.39%)
Mar 11, 2016 0.5550 0.5699 0.5550 0.5650 5,049 +0.01(+2.36%)
Mar 10, 2016 0.6000 0.6000 0.5511 0.5520 8,209 -0.06(-9.51%)
Mar 09, 2016 0.5700 0.6200 0.5700 0.6100 31,129 +0.08(+15.05%)
Mar 08, 2016 0.5700 0.5999 0.5200 0.5302 8,420 -0.07(-11.63%)
Mar 07, 2016 0.5800 0.6400 0.5600 0.6000 25,629 +0.04(+7.14%)
Mar 04, 2016 0.5500 0.5900 0.5500 0.5600 22,360 +0.01(+1.82%)
Mar 03, 2016 0.5545 0.5550 0.5500 0.5500 16,087 -0.01(-1.79%)
Mar 02, 2016 0.5479 0.5600 0.5479 0.5600 13,875 +0.02(+3.68%)
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
//-->