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

Emmaus Life Sciences Inc (OP: EMMA )

0.0949 -0.0051 (-5.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 22, 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 (%)
Feb 26, 2021 1.410 1.430 1.400 1.410 2,100 +0.00(+0.00%)
Feb 25, 2021 1.490 1.490 1.410 1.410 2,350 +0.00(+0.00%)
Feb 24, 2021 1.450 1.505 1.410 1.410 1,558 -0.18(-11.32%)
Feb 23, 2021 1.610 1.610 1.410 1.590 10,238 -0.02(-1.24%)
Feb 22, 2021 1.350 1.680 1.350 1.610 8,908 -0.07(-4.17%)
Feb 19, 2021 1.590 1.680 1.500 1.680 22,800 +0.02(+1.20%)
Feb 18, 2021 1.750 1.850 1.660 1.660 26,606 -0.09(-5.14%)
Feb 17, 2021 1.800 1.830 1.750 1.750 59,786 -0.08(-4.37%)
Feb 16, 2021 1.750 1.850 1.700 1.830 27,389 +0.11(+6.40%)
Feb 12, 2021 1.700 1.740 1.700 1.720 25,100 -0.02(-1.15%)
Feb 11, 2021 1.750 1.750 1.670 1.740 3,592 +0.07(+4.19%)
Feb 10, 2021 1.770 1.790 1.630 1.670 21,904 -0.03(-1.76%)
Feb 09, 2021 1.580 1.850 1.580 1.700 35,287 +0.10(+6.25%)
Feb 08, 2021 1.580 1.710 1.580 1.600 35,229 +0.00(+0.00%)
Feb 05, 2021 1.600 1.750 1.600 1.600 4,900 +0.00(+0.00%)
Feb 04, 2021 1.360 1.890 1.300 1.600 74,792 +0.30(+23.08%)
Feb 03, 2021 1.350 1.350 1.250 1.300 23,231 -0.03(-2.44%)
Feb 02, 2021 1.333 1.425 1.333 1.333 285 -0.07(-4.82%)
Feb 01, 2021 1.300 1.400 1.250 1.400 35,379 +0.10(+7.69%)
Jan 29, 2021 1.230 1.300 1.210 1.300 4,300 +0.08(+6.56%)
Jan 28, 2021 1.260 1.260 1.210 1.220 16,251 -0.04(-3.14%)
Jan 27, 2021 1.230 1.260 1.210 1.260 3,404 -0.03(-2.36%)
Jan 26, 2021 1.310 1.310 1.290 1.290 1,346 +0.09(+7.50%)
Jan 25, 2021 1.330 1.330 1.200 1.200 5,757 -0.13(-9.77%)
Jan 22, 2021 1.320 1.330 1.320 1.330 900 -0.02(-1.48%)
Jan 21, 2021 1.220 1.350 1.220 1.350 2,126 +0.16(+13.45%)
Jan 19, 2021 1.190 1.190 1.190 0 -0.14(-10.53%)
Jan 15, 2021 1.400 1.400 1.330 1.330 2,300 +0.10(+8.13%)
Jan 14, 2021 1.208 1.240 1.208 1.230 2,421 +0.03(+2.50%)
Jan 13, 2021 1.180 1.250 1.180 1.200 5,611 -0.05(-4.00%)
Jan 12, 2021 1.200 1.350 1.200 1.250 10,382 -0.05(-3.85%)
Jan 11, 2021 1.370 1.370 1.210 1.300 18,592 -0.08(-5.59%)
Jan 08, 2021 1.400 1.430 1.370 1.377 18,500 +0.01(+0.51%)
Jan 07, 2021 1.330 1.400 1.330 1.370 3,375 +0.04(+3.01%)
Jan 06, 2021 1.450 1.450 1.330 1.330 12,201 -0.12(-8.28%)
Jan 05, 2021 1.330 1.450 1.330 1.450 47,512 +0.14(+10.69%)
Jan 04, 2021 1.190 1.430 1.190 1.310 77,880 +0.08(+6.50%)
Dec 31, 2020 1.230 1.230 1.230 104,888 +0.08(+6.96%)
Dec 30, 2020 1.100 1.150 1.100 1.150 104,888 +0.04(+3.60%)
Dec 29, 2020 1.077 1.120 1.077 1.110 22,610 +0.04(+3.74%)
Dec 28, 2020 1.070 1.079 1.050 1.070 29,311 +0.02(+1.90%)
Dec 24, 2020 1.090 1.090 1.050 1.050 1,100 -0.02(-1.64%)
Dec 23, 2020 1.070 1.100 1.050 1.067 53,383 +0.04(+3.64%)
Dec 22, 2020 1.050 1.065 1.020 1.030 111,704 -0.03(-2.51%)
Dec 21, 2020 1.079 1.079 1.050 1.056 30,812 +0.01(+0.62%)
Dec 18, 2020 1.050 1.050 1.010 1.050 58,600 -0.06(-5.41%)
Dec 17, 2020 1.040 1.500 1.010 1.110 29,474 +0.07(+6.73%)
Dec 16, 2020 1.080 1.220 1.010 1.040 18,758 -0.01(-0.95%)
Dec 15, 2020 1.083 1.083 1.050 1.050 11,057 -0.05(-4.55%)
Dec 14, 2020 1.050 1.100 1.050 1.100 21,075 +0.05(+4.27%)
Dec 11, 2020 1.040 1.055 1.020 1.055 5,500 +0.01(+1.44%)
Dec 10, 2020 1.020 1.040 1.020 1.040 795 +0.03(+2.97%)
Dec 09, 2020 1.050 1.050 1.010 1.010 16,893 -0.07(-6.70%)
Dec 08, 2020 1.133 1.150 1.083 1.083 23,500 -0.02(-1.59%)
Dec 07, 2020 1.115 1.150 1.100 1.100 19,637 +0.04(+3.29%)
Dec 04, 2020 1.000 1.100 1.000 1.065 3,400 -0.08(-7.39%)
Dec 03, 2020 1.140 1.150 1.050 1.150 6,599 +0.00(+0.00%)
Dec 02, 2020 1.000 1.150 1.000 1.150 6,040 +0.00(+0.00%)
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.