ESMC

Historical Stock Prices

$1.45
*  
0.07
4.61%
Get ESMC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ESMC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 1.48 1.64 1.45 1.45 3,959
12/18/2014 1.54 1.59 1.48 1.52 9,103
12/17/2014 1.65 1.65 1.4001 1.5139 1,616
12/16/2014 1.48 1.7 1.48 1.67 5,273
12/15/2014 1.48 1.4801 1.48 1.48 5,050
12/12/2014 1.42 1.509 1.36 1.44 10,964
12/11/2014 1.6 1.6 1.34 1.44 2,934
12/10/2014 1.79 1.79 1.571 1.61 2,545
12/09/2014 1.524 1.524 1.524 1.524 204
12/08/2014 1.49 1.59 1.49 1.59 8,350
12/05/2014 1.46 1.48 1.46 1.48 800
12/04/2014 1.4 1.45 1.4 1.45 4,542
12/03/2014 1.381 1.381 1.381 1.381 200
12/02/2014 1.45 1.45 1.45 1.45 200
12/01/2014 1.45 1.47 1.45 1.47 3,901
11/28/2014 1.42 1.45 1.42 1.45 4,702
11/26/2014 1.4099 1.41 1.3999 1.41 3,895
11/25/2014 1.34 1.41 1.34 1.41 6,004
11/24/2014 1.4 1.41 1.36 1.36 9,510
11/21/2014 1.36 1.43 1.35 1.43 7,717
11/20/2014 1.398 1.398 1.398 1.398 300
11/19/2014 1.3387 1.41 1.3387 1.3863 5,459
11/18/2014 1.4 1.4 1.36 1.36 200
11/17/2014 1.43 1.4301 1.35 1.4 7,127
11/14/2014 1.3 1.39 1.3 1.38 4,500
11/13/2014 1.32 1.38 1.32 1.38 7,118
11/12/2014 1.3105 1.3105 1.3105 1.3105 500
11/11/2014 1.37 1.38 1.22 1.34 50,342
11/10/2014 1.32 1.37 1.3101 1.37 5,911
11/07/2014 1.39 1.39 1.37 1.39 400
11/06/2014 1.4 1.42 1.36 1.36 7,200
11/05/2014 1.35 1.4 1.35 1.38 9,680
11/04/2014 1.3101 1.32 1.3 1.3 14,218
11/03/2014 1.398 1.398 1.3865 1.3865 500
10/31/2014 1.38 1.41 1.27 1.41 7,261
10/30/2014 1.36 1.4 1.33 1.3301 7,197
10/29/2014 1.32 1.4 1.25 1.31 59,106
10/28/2014 1.33 1.35 1.28 1.3099 15,605
10/27/2014 1.302 1.34 1.3 1.33 2,313
10/24/2014 1.2801 1.3592 1.2801 1.3592 663
10/23/2014 1.344 1.344 1.344 1.344 500
10/22/2014 1.32 1.34 1.32 1.33 7,435
10/21/2014 1.37 1.37 1.29 1.34 38,251
10/20/2014 1.35 1.35 1.35 1.35 1,200
10/17/2014 1.3721 1.3721 1.3721 1.3721 00
10/16/2014 1.4 1.44 1.36 1.3721 7,400
10/15/2014 1.38 1.39 1.35 1.35 21,284
10/14/2014 1.39 1.44 1.38 1.44 3,413
10/13/2014 1.49 1.49 1.38 1.47 568
10/10/2014 1.38 1.4789 1.38 1.45 7,306
10/09/2014 1.44 1.44 1.42 1.44 10,667
10/08/2014 1.45 1.45 1.43 1.436 23,475
10/07/2014 1.48 1.48 1.48 1.48 00
10/06/2014 1.46 1.49 1.46 1.48 2,299
10/03/2014 1.52 1.52 1.5001 1.5001 718
10/02/2014 1.52 1.52 1.52 1.52 140
10/01/2014 1.56 1.57 1.5 1.52 15,108
09/30/2014 1.49 1.59 1.49 1.5101 7,381
09/29/2014 1.69 1.69 1.43 1.48 53,102
09/26/2014 1.7 1.7 1.67 1.67 804
09/25/2014 1.66 1.7 1.66 1.7 3,087
09/24/2014 1.69 1.77 1.64 1.69 14,161
09/23/2014 1.78 1.78 1.78 1.78 902
09/22/2014 1.63 1.74 1.63 1.74 11,485
09/19/2014 1.62 1.62 1.62 1.62 716
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?