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 UNCHANGED
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 (%)
Oct 31, 2022 0.4800 0.4810 0.4200 0.4500 71,524 -0.02(-4.23%)
Oct 28, 2022 0.3700 0.4700 0.3600 0.4699 83,393 +0.15(+49.17%)
Oct 27, 2022 0.2600 0.3500 0.2600 0.3150 26,900 +0.06(+23.53%)
Oct 26, 2022 0.3200 0.3500 0.2470 0.2550 52,059 -0.04(-15.00%)
Oct 25, 2022 0.2500 0.3000 0.2500 0.3000 85,233 +0.06(+25.00%)
Oct 24, 2022 0.1850 0.2500 0.1850 0.2400 45,355 +0.05(+29.73%)
Oct 21, 2022 0.1850 0.1850 0.1850 0.1850 22,500 +0.00(+1.48%)
Oct 20, 2022 0.1550 0.2190 0.1400 0.1823 44,328 -0.01(-6.51%)
Oct 19, 2022 0.1985 0.1985 0.1450 0.1950 43,809 -0.01(-2.50%)
Oct 18, 2022 0.2000 0.2000 0.1650 0.2000 62,701 +0.03(+17.65%)
Oct 17, 2022 0.2000 0.2200 0.1700 0.1700 15,230 -0.01(-5.56%)
Oct 14, 2022 0.1001 0.1800 0.1000 0.1800 90,198 +0.05(+37.40%)
Oct 13, 2022 0.0849 0.3100 0.0770 0.1310 181,490 +0.05(+63.75%)
Oct 12, 2022 0.1000 0.1000 0.0706 0.0800 354,756 -0.02(-20.00%)
Oct 11, 2022 0.0947 0.1200 0.0710 0.1000 160,155 +0.01(+10.74%)
Oct 10, 2022 0.0900 0.1094 0.0800 0.0903 190,500 -0.03(-25.43%)
Oct 07, 2022 0.1224 0.1400 0.1070 0.1211 97,996 +0.00(+0.92%)
Oct 06, 2022 0.1700 0.1700 0.1200 0.1200 163,766 -0.03(-20.00%)
Oct 05, 2022 0.1500 0.1500 0.1475 0.1500 25,413 +0.00(+0.00%)
Oct 04, 2022 0.1535 0.1600 0.1500 0.1500 40,394 -0.04(-21.05%)
Oct 03, 2022 0.1500 0.2000 0.1402 0.1900 21,004 +0.02(+11.76%)
Sep 30, 2022 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.56%)
Sep 29, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
Sep 28, 2022 0.1600 0.2000 0.1600 0.2000 39,626 +0.05(+33.33%)
Sep 27, 2022 0.1500 0.1999 0.1300 0.1500 16,645 -0.03(-16.67%)
Sep 26, 2022 0.2100 0.2100 0.1800 0.1800 38,602 -0.04(-18.18%)
Sep 23, 2022 0.2200 0.2400 0.2200 0.2200 44,256 -0.01(-4.35%)
Sep 22, 2022 0.2300 0.2300 0.2300 0.2300 5,004 -0.02(-8.00%)
Sep 21, 2022 0.2600 0.2600 0.2500 0.2500 9,051 -0.01(-3.85%)
Sep 20, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Sep 19, 2022 0.2500 0.2735 0.2500 0.2700 31,080 -0.01(-4.42%)
Sep 16, 2022 0.2800 0.3100 0.2300 0.2825 120,186 -0.02(-5.83%)
Sep 14, 2022 0.3000 70 -0.00(-1.15%)
Sep 13, 2022 0.3050 0.3097 0.3035 0.3035 5,200 +0.00(+1.17%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 280 -0.01(-3.23%)
Sep 09, 2022 0.3100 0.3100 0.3000 0.3100 6,800 +0.00(+0.00%)
Sep 08, 2022 0.3100 0.3100 0.3100 0.3100 10,000 -0.03(-8.82%)
Sep 07, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 06, 2022 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Sep 01, 2022 0.3500 50 -0.01(-2.78%)
Aug 31, 2022 0.3600 0.3618 0.3600 0.3600 12,490 -0.01(-2.70%)
Aug 30, 2022 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Aug 29, 2022 0.3950 0.3950 0.3700 0.3700 9,005 -0.00(-0.75%)
Aug 26, 2022 0.3714 0.3740 0.3714 0.3728 20,095 -0.01(-3.42%)
Aug 25, 2022 0.3600 0.3860 0.3600 0.3860 5,271 +0.04(+10.29%)
Aug 24, 2022 0.3200 0.3600 0.3200 0.3500 14,200 +0.04(+12.90%)
Aug 23, 2022 0.3200 0.3200 0.3100 0.3100 10,000 -0.02(-6.06%)
Aug 22, 2022 0.3350 0.3350 0.3300 0.3300 2,200 -0.03(-8.33%)
Aug 18, 2022 0.3600 0 -0.04(-8.86%)
Aug 17, 2022 0.3950 0.3950 0.3950 0.3950 300 +0.03(+6.76%)
Aug 16, 2022 0.3350 0.3700 0.3350 0.3700 9,000 +0.00(+0.00%)
Aug 15, 2022 0.3900 0.3900 0.3500 0.3700 35,309 -0.01(-2.63%)
Aug 12, 2022 0.3900 0.4200 0.3800 0.3800 10,500 -0.02(-5.00%)
Aug 11, 2022 0.3852 0.4000 0.3501 0.4000 12,166 -0.01(-3.61%)
Aug 10, 2022 0.4100 0.4150 0.3505 0.4150 10,294 +0.06(+18.50%)
Aug 09, 2022 0.3801 0.3801 0.3502 0.3502 5,200 -0.01(-2.72%)
Aug 08, 2022 0.3705 0.4099 0.3600 0.3600 6,401 -0.01(-2.73%)
Aug 05, 2022 0.3701 0.3701 0.3701 0.3701 5,020 +0.02(+5.71%)
Aug 04, 2022 0.3800 0.3800 0.3501 0.3501 9,000 -0.03(-7.87%)
Aug 03, 2022 0.3900 0.3900 0.3800 0.3800 41,015 +0.02(+5.56%)
Aug 02, 2022 0.3762 0.3762 0.3600 0.3600 746 +0.01(+2.86%)
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.