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

Emmaus Life Sciences Inc (OP: EMMA )

0.0961 +0.0012 (+1.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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, 2023 0.4001 0.4001 0.3600 0.3998 11,067 -0.02(-4.81%)
Jan 30, 2023 0.4676 0.4676 0.4200 0.4200 47,587 -0.07(-14.29%)
Jan 27, 2023 0.4400 0.5150 0.4400 0.4900 77,530 +0.09(+22.50%)
Jan 26, 2023 0.4300 0.4300 0.4000 0.4000 22,000 -0.04(-9.09%)
Jan 25, 2023 0.3650 0.4400 0.3650 0.4400 21,602 +0.06(+15.79%)
Jan 24, 2023 0.3800 0.3800 0.3800 0.3800 400 +0.03(+8.57%)
Jan 23, 2023 0.4200 0.4200 0.3500 0.3500 2,107 -0.09(-20.45%)
Jan 20, 2023 0.4150 0.4400 0.4150 0.4400 4,594 -0.04(-8.33%)
Jan 19, 2023 0.3000 0.5900 0.3000 0.4800 217,201 +0.18(+60.00%)
Jan 18, 2023 0.3000 0.3000 0.2880 0.3000 5,250 +0.01(+3.45%)
Jan 17, 2023 0.2915 0.2935 0.2900 0.2900 17,979 +0.00(+0.00%)
Jan 13, 2023 0.2900 0.2900 0.2900 0.2900 3,150 -0.02(-7.20%)
Jan 12, 2023 0.3200 0.3200 0.3125 0.3125 10,934 -0.02(-5.30%)
Jan 11, 2023 0.3750 0.3850 0.3300 0.3300 1,682 +0.04(+13.40%)
Jan 10, 2023 0.3805 0.3805 0.2910 0.2910 15,867 -0.02(-6.13%)
Jan 09, 2023 0.3000 0.3100 0.2975 0.3100 23,016 +0.01(+3.33%)
Jan 06, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Jan 05, 2023 0.2800 0.3500 0.2800 0.3000 24,585 +0.02(+7.14%)
Jan 04, 2023 0.3000 0.3000 0.2603 0.2800 6,826 +0.00(+0.00%)
Jan 03, 2023 0.2777 0.2800 0.2777 0.2800 2,457 +0.02(+7.57%)
Dec 30, 2022 0.2810 0.2810 0.2601 0.2603 6,467 -0.04(-13.23%)
Dec 29, 2022 0.3000 0.3100 0.3000 0.3000 12,469 +0.00(+0.00%)
Dec 28, 2022 0.3500 0.3500 0.3000 0.3000 1,456 +0.00(+0.00%)
Dec 27, 2022 0.3001 0.3001 0.3000 0.3000 8,500 -0.05(-14.29%)
Dec 22, 2022 0.3500 34 -0.03(-7.33%)
Dec 21, 2022 0.3777 0.3814 0.3665 0.3777 19,875 +0.02(+4.45%)
Dec 20, 2022 0.3400 0.3616 0.3400 0.3616 26,383 +0.03(+9.58%)
Dec 19, 2022 0.3400 0.3600 0.3300 0.3300 9,993 +0.00(+0.00%)
Dec 16, 2022 0.3600 0.3600 0.3300 0.3300 3,168 +0.00(+0.00%)
Dec 15, 2022 0.3450 0.3450 0.3300 0.3300 3,888 +0.00(+0.00%)
Dec 14, 2022 0.3201 0.3900 0.3201 0.3300 11,215 +0.01(+2.07%)
Dec 13, 2022 0.3600 0.3600 0.3205 0.3233 2,807 -0.04(-10.19%)
Dec 12, 2022 0.3900 0.3900 0.3600 0.3600 26,111 +0.00(+0.00%)
Dec 09, 2022 0.3600 0.3600 0.3600 0.3600 10,460 +0.02(+5.57%)
Dec 08, 2022 0.3900 0.3900 0.3410 0.3410 17,575 -0.05(-12.56%)
Dec 07, 2022 0.3300 0.3900 0.3300 0.3900 55,034 +0.04(+11.43%)
Dec 05, 2022 0.3500 22 -0.04(-10.26%)
Dec 02, 2022 0.3900 0.3900 0.3800 0.3900 5,901 +0.01(+2.63%)
Dec 01, 2022 0.4100 0.5000 0.3800 0.3800 12,897 -0.01(-2.06%)
Nov 30, 2022 0.4000 0.4400 0.3880 0.3880 26,058 -0.01(-3.00%)
Nov 29, 2022 0.3800 0.4000 0.3001 0.4000 19,394 +0.02(+5.26%)
Nov 28, 2022 0.3700 0.3800 0.3450 0.3800 7,315 -0.02(-5.00%)
Nov 23, 2022 0.4000 1 +0.00(+0.00%)
Nov 22, 2022 0.4000 0.4000 0.3588 0.4000 9,366 +0.05(+12.68%)
Nov 21, 2022 0.4500 0.4500 0.3400 0.3550 6,726 +0.02(+4.94%)
Nov 18, 2022 0.3255 0.3800 0.3210 0.3383 4,025 -0.03(-8.57%)
Nov 17, 2022 0.3350 0.3700 0.3350 0.3700 22,504 +0.08(+27.59%)
Nov 16, 2022 0.3000 0.3500 0.2800 0.2900 28,350 -0.01(-3.33%)
Nov 15, 2022 0.4000 0.4000 0.3000 0.3000 5,566 -0.08(-20.00%)
Nov 14, 2022 0.3500 0.3750 0.3500 0.3750 11,130 +0.03(+8.70%)
Nov 10, 2022 0.3450 1 -0.03(-6.76%)
Nov 09, 2022 0.4151 0.4151 0.3700 0.3700 11,662 -0.00(-0.03%)
Nov 08, 2022 0.4500 0.4599 0.3701 0.3701 596 -0.08(-17.76%)
Nov 07, 2022 0.4400 0.4700 0.4400 0.4500 6,833 +0.01(+1.35%)
Nov 04, 2022 0.4600 0.4600 0.3701 0.4440 22,450 -0.01(-1.33%)
Nov 03, 2022 0.4300 0.4500 0.4300 0.4500 3,700 +0.02(+4.05%)
Nov 02, 2022 0.4200 0.4500 0.3600 0.4325 22,870 +0.07(+20.14%)
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.