Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmaus Life Sciences Inc (OP: EMMA )

0.0921 -0.0040 (-4.16%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.260 1.270 1.160 1.220 16,000 -0.03(-2.40%)
Jan 30, 2020 1.360 1.410 1.200 1.250 7,077 -0.11(-8.09%)
Jan 29, 2020 1.250 1.420 1.230 1.360 34,101 +0.16(+13.33%)
Jan 28, 2020 1.250 1.295 1.000 1.200 35,150 -0.18(-13.04%)
Jan 27, 2020 1.520 1.520 1.350 1.380 41,900 -0.17(-10.97%)
Jan 24, 2020 1.570 1.600 1.550 1.550 3,300 -0.13(-7.74%)
Jan 23, 2020 1.573 1.750 1.560 1.680 21,048 +0.05(+3.07%)
Jan 22, 2020 1.685 1.690 1.630 1.630 10,648 -0.07(-4.12%)
Jan 21, 2020 1.750 1.920 1.620 1.700 40,081 -0.16(-8.60%)
Jan 17, 2020 1.950 1.950 1.855 1.860 10,200 -0.08(-4.12%)
Jan 16, 2020 1.890 1.950 1.750 1.940 11,203 +0.06(+3.19%)
Jan 15, 2020 1.925 1.980 1.870 1.880 5,873 +0.01(+0.53%)
Jan 14, 2020 1.900 2.000 1.810 1.870 17,006 -0.03(-1.58%)
Jan 13, 2020 1.780 1.990 1.760 1.900 36,768 +0.12(+6.74%)
Jan 10, 2020 1.800 1.800 1.780 1.780 7,800 -0.02(-1.11%)
Jan 09, 2020 1.775 1.800 1.720 1.800 13,512 +0.05(+2.86%)
Jan 08, 2020 1.890 1.890 1.700 1.750 26,859 -0.11(-5.91%)
Jan 07, 2020 1.870 1.890 1.810 1.860 3,518 +0.01(+0.54%)
Jan 06, 2020 1.850 1.850 1.830 1.850 9,577 +0.00(+0.00%)
Jan 03, 2020 1.920 1.920 1.810 1.850 9,100 -0.05(-2.63%)
Jan 02, 2020 1.970 2.140 1.870 1.900 15,708 -0.07(-3.55%)
Dec 31, 2019 1.870 1.980 1.830 1.970 45,200 +0.06(+3.14%)
Dec 30, 2019 1.985 2.140 1.850 1.910 46,950 -0.10(-4.98%)
Dec 27, 2019 2.030 2.030 1.950 2.010 18,800 -0.01(-0.50%)
Dec 26, 2019 2.120 2.240 2.000 2.020 28,507 -0.10(-4.72%)
Dec 24, 2019 2.080 2.120 2.000 2.120 17,800 +0.04(+2.17%)
Dec 23, 2019 1.980 2.130 1.910 2.075 30,733 +0.09(+4.27%)
Dec 20, 2019 2.100 2.200 1.980 1.990 36,900 +0.00(+0.00%)
Dec 19, 2019 2.005 2.240 1.960 1.990 21,360 -0.22(-9.95%)
Dec 18, 2019 2.600 2.600 2.020 2.210 60,921 -0.35(-13.67%)
Dec 17, 2019 2.750 2.750 2.510 2.560 47,025 -0.19(-6.91%)
Dec 16, 2019 2.080 2.800 2.080 2.750 110,402 +0.67(+32.21%)
Dec 13, 2019 1.810 2.100 1.810 2.080 130,300 +0.38(+22.35%)
Dec 12, 2019 1.750 1.800 1.685 1.700 23,943 -0.05(-2.86%)
Dec 11, 2019 1.850 1.850 1.750 1.750 34,189 -0.10(-5.41%)
Dec 10, 2019 1.960 1.960 1.850 1.850 1,551 +0.00(+0.00%)
Dec 09, 2019 1.840 1.990 1.840 1.850 9,715 -0.05(-2.63%)
Dec 06, 2019 1.800 1.990 1.800 1.900 15,300 -0.09(-4.52%)
Dec 05, 2019 2.100 2.100 1.990 1.990 18,114 -0.13(-5.91%)
Dec 04, 2019 2.150 2.150 2.100 2.115 3,219 -0.03(-1.63%)
Dec 03, 2019 2.190 2.240 2.150 2.150 6,404 -0.05(-2.27%)
Dec 02, 2019 2.300 2.300 2.200 2.200 1,730 -0.15(-6.38%)
Nov 29, 2019 2.250 2.350 2.210 2.350 2,500 +0.04(+1.73%)
Nov 27, 2019 2.250 2.450 2.250 2.310 21,000 -0.14(-5.71%)
Nov 26, 2019 2.500 2.550 2.450 2.450 11,525 -0.08(-3.16%)
Nov 25, 2019 2.260 2.530 2.260 2.530 24,371 +0.23(+10.00%)
Nov 22, 2019 2.260 2.500 2.260 2.300 9,200 -0.10(-4.17%)
Nov 21, 2019 2.300 2.400 2.260 2.400 2,938 -0.10(-4.00%)
Nov 20, 2019 2.260 2.500 2.260 2.500 1,389 +0.01(+0.40%)
Nov 19, 2019 2.710 2.800 2.250 2.490 23,605 -0.31(-11.07%)
Nov 18, 2019 2.850 2.870 2.610 2.800 28,062 +0.08(+2.94%)
Nov 15, 2019 2.890 2.940 2.700 2.720 34,100 -0.12(-4.23%)
Nov 14, 2019 2.690 2.900 2.690 2.840 8,024 +0.15(+5.58%)
Nov 13, 2019 2.550 2.750 2.500 2.690 34,572 -0.16(-5.61%)
Nov 12, 2019 2.850 2.950 2.850 2.850 6,409 +0.00(+0.00%)
Nov 11, 2019 2.900 2.910 2.800 2.850 7,901 -0.02(-0.56%)
Nov 08, 2019 2.950 2.950 2.750 2.866 35,600 -0.13(-4.47%)
Nov 07, 2019 3.000 3.000 2.950 3.000 17,104 +0.05(+1.69%)
Nov 06, 2019 3.100 3.100 2.500 2.950 38,631 -0.14(-4.53%)
Nov 05, 2019 3.050 3.090 3.010 3.090 29,219 +0.09(+3.00%)
Nov 04, 2019 3.050 3.250 3.000 3.000 26,326 -0.10(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.