StockSelector.com
  Research, Select, & Monitor Saturday, October 20, 2018 9:11:40 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Emisphere Technologies Inc.$2.09$.041.95%

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

Your Target?


From 7/27/2018 to 10/19/2018 
Date Open High Low Close Volume
10/19/2018 2.100 2.100 2.050 2.090 8,600
10/18/2018 2.080 2.140 2.050 2.050 8,100
10/17/2018 2.080 2.140 2.050 2.080 24,800
10/16/2018 2.170 2.170 2.084 2.090 22,700
10/15/2018 2.350 2.350 2.050 2.170 53,700
10/12/2018 2.140 2.300 2.130 2.300 28,900
10/11/2018 2.130 2.150 2.100 2.140 38,200
10/10/2018 2.100 2.100 2.010 2.100 73,200
10/9/2018 2.100 2.100 2.000 2.100 41,000
10/8/2018 2.090 2.150 1.720 2.100 166,400
10/5/2018 2.100 2.119 1.990 2.090 193,600
10/4/2018 2.310 2.380 2.000 2.120 511,900
10/3/2018 2.390 2.390 2.280 2.310 29,900
10/2/2018 2.370 2.380 2.300 2.380 18,600
10/1/2018 2.330 2.370 2.330 2.350 23,000
9/28/2018 2.320 2.350 2.320 2.350 20,700
9/27/2018 2.330 2.380 2.310 2.320 21,800
9/26/2018 2.340 2.344 2.290 2.340 47,200
9/25/2018 2.410 2.410 2.350 2.360 39,100
9/24/2018 2.400 2.410 2.350 2.410 23,300
9/21/2018 2.400 2.440 2.396 2.400 33,600
9/20/2018 2.310 2.405 2.300 2.400 38,000
9/19/2018 2.300 2.344 2.300 2.310 48,000
9/18/2018 2.300 2.420 2.300 2.370 9,400
9/17/2018 2.380 2.380 2.350 2.350 6,700
9/14/2018 2.400 2.410 2.350 2.390 73,100
9/13/2018 2.385 2.410 2.380 2.390 37,800
9/12/2018 2.380 2.430 2.380 2.400 50,200
9/11/2018 2.370 2.390 2.370 2.390 25,100
9/10/2018 2.390 2.390 2.360 2.380 13,200
9/7/2018 2.330 2.371 2.300 2.370 39,000
9/6/2018 2.350 2.350 2.310 2.348 14,400
9/5/2018 2.300 2.350 2.300 2.330 24,900
9/4/2018 2.340 2.360 2.340 2.350 98,300
8/31/2018 2.340 2.360 2.340 2.350 12,500
8/30/2018 2.360 2.360 2.340 2.340 12,800
8/29/2018 2.310 2.380 2.310 2.367 32,900
8/28/2018 2.300 2.340 2.300 2.330 7,200
8/27/2018 2.340 2.340 2.260 2.340 23,100
8/24/2018 2.285 2.330 2.270 2.330 78,900
8/23/2018 2.210 2.386 2.180 2.300 122,000
8/22/2018 2.400 2.420 2.300 2.390 69,700
8/21/2018 2.320 2.410 2.320 2.400 42,100
8/20/2018 2.340 2.410 2.340 2.401 36,600
8/17/2018 2.324 2.380 2.320 2.380 5,200
8/16/2018 2.290 2.344 2.200 2.320 23,300
8/15/2018 2.230 2.290 2.210 2.290 29,400
8/14/2018 2.360 2.360 2.240 2.240 29,900
8/13/2018 2.360 2.398 2.290 2.398 19,500
8/10/2018 2.440 2.450 2.360 2.400 22,300
8/9/2018 2.430 2.470 2.410 2.450 71,100
8/8/2018 2.350 2.430 2.350 2.430 87,900
8/7/2018 2.430 2.430 2.340 2.400 62,500
8/6/2018 2.420 2.448 2.406 2.420 17,500
8/3/2018 2.410 2.420 2.400 2.400 22,500
8/2/2018 2.400 2.410 2.350 2.410 71,500
8/1/2018 2.400 2.400 2.350 2.390 25,800
7/31/2018 2.400 2.420 2.398 2.400 32,200
7/30/2018 2.420 2.420 2.280 2.410 98,200
7/27/2018 2.400 2.400 2.270 2.400 71,900


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.