Historical Prices for EMISPHERE TECHNOLOGIES INC (EMIS)

Historical Prices for EMISPHERE TECHNOLOGIES INC
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.7 0.75 0.68 0.7 31302 0.7
Aug 22, 2016 0.7 0.72 0.655 0.68 25542 0.68
Aug 19, 2016 0.69 0.7 0.68 0.69 12675 0.69
Aug 18, 2016 0.7 0.7 0.65 0.69 15654 0.69
Aug 17, 2016 0.66 0.66 0.66 0.66 0 0.66
Aug 16, 2016 0.67 0.69 0.66 0.66 14868 0.66
Aug 15, 2016 0.66 0.66 0.5954 0.6375 101415 0.6375
Aug 12, 2016 0.66 0.66 0.6001 0.65 53533 0.65
Aug 11, 2016 0.7154 0.72 0.65 0.66 39685 0.66
Aug 10, 2016 0.72 0.72 0.7 0.718 2200 0.718
Aug 09, 2016 0.69 0.74 0.68 0.72 27583 0.72
Aug 08, 2016 0.68 0.7 0.68 0.7 2500 0.7
Aug 05, 2016 0.71 0.71 0.71 0.71 2000 0.71
Aug 04, 2016 0.69 0.7 0.655 0.7 27935 0.7
Aug 03, 2016 0.6568 0.69 0.655 0.69 3200 0.69
Aug 02, 2016 0.65 0.675 0.65 0.655 14758 0.655
Aug 01, 2016 0.66 0.7 0.6501 0.6599 13940 0.6599
Jul 29, 2016 0.68 0.71 0.67 0.67 11740 0.67
Jul 28, 2016 0.7 0.7 0.63 0.65 62029 0.65
Jul 27, 2016 0.7154 0.72 0.7154 0.72 240 0.72