StockSelector.com
  Research, Select, & Monitor Sunday, May 27, 2018 5:56:27 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Emisphere Technologies Inc.$2.25$.157.14%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/2/2018 to 5/25/2018 
Date Open High Low Close Volume
5/25/2018 2.080 2.400 2.080 2.250 118,400
5/24/2018 1.960 2.160 1.950 2.100 181,500
5/23/2018 2.365 2.410 1.870 1.950 509,400
5/22/2018 2.340 2.400 2.240 2.390 316,000
5/21/2018 2.215 2.550 2.200 2.460 818,100
5/18/2018 2.070 2.230 2.010 2.210 442,300
5/17/2018 1.850 2.070 1.720 2.060 441,500
5/16/2018 1.510 1.950 1.510 1.800 597,500
5/15/2018 2.100 2.140 1.480 1.600 1,596,400
5/14/2018 1.455 1.980 1.450 1.970 1,147,600
5/11/2018 1.100 1.600 1.100 1.350 771,300
5/10/2018 1.000 1.170 1.000 1.080 170,600
5/9/2018 1.040 1.200 0.970 1.000 467,300
5/8/2018 0.950 1.050 0.938 0.970 190,500
5/7/2018 0.745 1.110 0.730 0.950 463,300
5/4/2018 0.840 0.840 0.700 0.745 233,100
5/3/2018 0.680 0.725 0.630 0.670 63,500
5/2/2018 0.663 0.670 0.640 0.650 19,700
5/1/2018 0.650 0.650 0.645 0.650 8,300
4/30/2018 0.680 0.685 0.630 0.645 18,200
4/27/2018 0.680 0.680 0.670 0.670 44,700
4/26/2018 0.680 0.689 0.570 0.640 325,300
4/25/2018 0.700 0.700 0.615 0.615 36,800
4/24/2018 0.525 0.650 0.524 0.625 177,200
4/23/2018 0.735 0.735 0.595 0.650 373,700
4/20/2018 0.400 0.500 0.399 0.500 187,700
4/19/2018 0.400 0.400 0.400 0.400 10,300
4/18/2018 0.378 0.400 0.347 0.400 14,200
4/17/2018 0.400 0.400 0.370 0.400 38,200
4/16/2018 0.400 0.400 0.361 0.361 7,700
4/13/2018 0.395 0.400 0.390 0.400 44,400
4/12/2018 0.380 0.380 0.370 0.380 37,100
4/11/2018 0.395 0.395 0.345 0.345 30,800
4/10/2018 0.400 0.400 0.388 0.388 7,500
4/9/2018 0.405 0.405 0.380 0.400 44,900
4/6/2018 0.391 0.404 0.360 0.404 57,100
4/5/2018 0.390 0.390 0.382 0.390 31,800
4/4/2018 0.370 0.390 0.370 0.390 15,800
4/3/2018 0.360 0.390 0.360 0.390 19,900
4/2/2018 0.395 0.395 0.360 0.370 9,700
3/29/2018 0.395 0.395 0.390 0.390 400
3/28/2018 0.395 0.395 0.360 0.360 13,100
3/27/2018 0.385 0.385 0.385 0.385 1,000
3/26/2018 0.370 0.385 0.354 0.385 15,400
3/23/2018 0.379 0.380 0.350 0.350 21,900
3/22/2018 0.372 0.385 0.372 0.373 10,200
3/21/2018 0.385 0.385 0.371 0.372 14,400
3/20/2018 0.380 0.385 0.352 0.385 12,000
3/19/2018 0.370 0.380 0.360 0.380 24,900
3/16/2018 0.345 0.380 0.345 0.360 16,900
3/15/2018 0.340 0.360 0.340 0.342 5,400
3/14/2018 0.370 0.370 0.352 0.352 6,800
3/13/2018 0.380 0.380 0.330 0.362 36,700
3/12/2018 0.390 0.390 0.380 0.380 8,100
3/9/2018 0.395 0.395 0.375 0.380 21,400
3/8/2018 0.390 0.390 0.378 0.380 29,400
3/7/2018 0.390 0.395 0.373 0.390 23,100
3/6/2018 0.395 0.400 0.390 0.390 81,400
3/5/2018 0.400 0.400 0.390 0.400 11,700
3/2/2018 0.400 0.400 0.390 0.400 104,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.