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 (%)
Feb 28, 2022 1.450 1.700 1.410 1.450 153,973 +0.00(+0.00%)
Feb 25, 2022 1.450 1.450 1.400 1.450 11,155 +0.00(+0.00%)
Feb 24, 2022 1.410 1.450 1.400 1.450 21,551 +0.03(+2.11%)
Feb 23, 2022 1.440 1.445 1.420 1.420 1,300 -0.01(-0.70%)
Feb 22, 2022 1.415 1.450 1.400 1.430 25,841 +0.01(+0.70%)
Feb 18, 2022 1.420 0 +0.00(+0.00%)
Feb 17, 2022 1.470 1.470 1.410 1.420 16,566 -0.05(-3.40%)
Feb 16, 2022 1.435 1.470 1.435 1.470 3,140 +0.02(+1.38%)
Feb 15, 2022 1.445 1.450 1.390 1.450 12,618 +0.00(+0.00%)
Feb 14, 2022 1.445 1.490 1.330 1.450 36,099 +0.00(+0.35%)
Feb 11, 2022 1.380 1.490 1.380 1.445 9,900 -0.00(-0.34%)
Feb 10, 2022 1.390 1.470 1.390 1.450 6,225 +0.02(+1.75%)
Feb 09, 2022 1.450 1.490 1.380 1.425 29,200 -0.02(-1.72%)
Feb 08, 2022 1.500 1.500 1.425 1.450 4,997 -0.05(-3.33%)
Feb 07, 2022 1.440 1.500 1.350 1.500 8,216 +0.00(+0.00%)
Feb 04, 2022 1.345 1.500 1.315 1.500 9,001 +0.06(+4.17%)
Feb 03, 2022 1.355 1.440 1.250 1.440 37,049 +0.04(+2.86%)
Feb 02, 2022 1.310 1.400 1.310 1.400 2,983 +0.10(+7.69%)
Feb 01, 2022 1.375 1.375 1.300 1.300 4,562 -0.10(-7.14%)
Jan 31, 2022 1.375 1.400 1.375 1.400 9,506 +0.00(+0.36%)
Jan 28, 2022 1.310 1.440 1.310 1.395 3,333 -0.05(-3.79%)
Jan 27, 2022 1.420 1.450 1.350 1.450 18,582 -0.01(-0.68%)
Jan 26, 2022 1.486 1.486 1.417 1.460 7,288 +0.00(+0.00%)
Jan 25, 2022 1.421 1.460 1.400 1.460 5,227 +0.01(+0.69%)
Jan 24, 2022 1.450 1.450 1.375 1.450 7,825 +0.00(+0.00%)
Jan 21, 2022 1.490 1.500 1.410 1.450 87,478 -0.05(-3.33%)
Jan 20, 2022 1.468 1.510 1.468 1.500 16,503 +0.03(+2.21%)
Jan 19, 2022 1.468 1.468 1.450 1.468 6,858 -0.01(-0.84%)
Jan 18, 2022 1.500 1.500 1.400 1.480 6,130 +0.04(+3.14%)
Jan 14, 2022 1.435 0 -0.02(-1.71%)
Jan 13, 2022 1.480 1.510 1.400 1.460 9,933 -0.05(-3.31%)
Jan 12, 2022 1.480 1.510 1.480 1.510 8,272 +0.01(+0.67%)
Jan 11, 2022 1.500 1.500 1.455 1.500 16,241 -0.01(-0.66%)
Jan 10, 2022 1.450 1.520 1.400 1.510 15,905 +0.01(+0.67%)
Jan 07, 2022 1.350 1.520 1.350 1.500 5,371 +0.00(+0.00%)
Jan 06, 2022 1.565 1.600 1.500 1.500 16,654 -0.03(-1.96%)
Jan 05, 2022 1.565 1.565 1.510 1.530 9,893 -0.03(-1.92%)
Jan 04, 2022 1.600 1.600 1.550 1.560 2,341 +0.01(+0.65%)
Jan 03, 2022 1.420 1.650 1.420 1.550 26,295 -0.12(-7.19%)
Dec 31, 2021 1.475 1.670 1.462 1.670 10,409 +0.15(+9.87%)
Dec 30, 2021 1.520 1.650 1.473 1.520 13,129 -0.08(-5.00%)
Dec 29, 2021 1.525 1.600 1.510 1.600 6,238 +0.00(+0.00%)
Dec 28, 2021 1.565 1.600 1.424 1.600 17,782 +0.10(+6.67%)
Dec 27, 2021 1.470 1.500 1.428 1.500 35,800 +0.08(+5.63%)
Dec 23, 2021 1.420 1.540 1.420 1.420 6,760 +0.01(+0.71%)
Dec 22, 2021 1.490 1.500 1.350 1.410 28,706 -0.08(-5.37%)
Dec 21, 2021 1.450 1.525 1.400 1.490 20,232 -0.11(-6.88%)
Dec 20, 2021 1.471 1.600 1.468 1.600 6,525 +0.08(+5.26%)
Dec 17, 2021 1.500 1.520 1.435 1.520 17,692 +0.12(+8.57%)
Dec 16, 2021 1.540 1.550 1.390 1.400 22,684 -0.13(-8.50%)
Dec 15, 2021 1.400 1.530 1.380 1.530 6,935 +0.06(+4.08%)
Dec 14, 2021 1.510 1.550 1.410 1.470 11,961 -0.04(-2.97%)
Dec 13, 2021 1.500 1.680 1.500 1.515 25,845 -0.06(-3.50%)
Dec 10, 2021 1.670 1.750 1.450 1.570 19,691 -0.21(-11.80%)
Dec 09, 2021 1.580 1.780 1.550 1.780 29,320 +0.13(+7.88%)
Dec 08, 2021 1.565 1.650 1.550 1.650 13,650 +0.09(+5.77%)
Dec 07, 2021 1.540 1.560 1.510 1.560 6,853 +0.02(+1.30%)
Dec 06, 2021 1.530 1.550 1.310 1.540 11,735 -0.01(-0.65%)
Dec 03, 2021 1.430 1.550 1.330 1.550 11,553 +0.10(+6.90%)
Dec 02, 2021 1.680 1.680 1.300 1.450 21,978 -0.06(-3.97%)
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.