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 (%)
Mar 31, 2020 1.340 1.340 1.150 1.200 28,989 -0.14(-10.45%)
Mar 30, 2020 1.300 1.340 1.130 1.340 10,922 +0.03(+2.29%)
Mar 27, 2020 1.240 1.340 1.120 1.310 12,500 +0.15(+12.93%)
Mar 26, 2020 0.9000 1.300 0.8500 1.160 225,936 -0.19(-14.07%)
Mar 25, 2020 1.300 1.350 1.250 1.350 7,300 +0.05(+3.85%)
Mar 24, 2020 1.230 1.340 1.230 1.300 6,133 -0.05(-3.70%)
Mar 23, 2020 1.200 1.350 1.200 1.350 9,682 +0.00(+0.00%)
Mar 20, 2020 1.130 1.350 1.130 1.350 14,700 -0.23(-14.56%)
Mar 19, 2020 1.260 1.650 1.260 1.580 16,387 -0.03(-1.86%)
Mar 18, 2020 1.640 1.650 1.260 1.610 24,630 -0.03(-1.83%)
Mar 17, 2020 1.600 1.650 1.460 1.640 12,097 +0.04(+2.50%)
Mar 16, 2020 1.650 1.650 1.460 1.600 13,267 -0.15(-8.57%)
Mar 13, 2020 1.470 1.750 1.450 1.750 18,100 +0.12(+7.36%)
Mar 12, 2020 1.550 1.630 1.500 1.630 11,563 -0.02(-1.21%)
Mar 11, 2020 1.675 1.700 1.600 1.650 12,467 -0.05(-2.94%)
Mar 10, 2020 1.440 1.900 1.440 1.700 10,663 +0.25(+17.24%)
Mar 09, 2020 1.400 1.450 1.250 1.450 58,018 +0.05(+3.57%)
Mar 06, 2020 1.500 1.550 1.380 1.400 70,600 -0.21(-12.77%)
Mar 05, 2020 1.550 1.700 1.550 1.605 14,497 -0.09(-5.59%)
Mar 04, 2020 1.500 1.700 1.475 1.700 8,138 -0.05(-2.86%)
Mar 03, 2020 1.600 1.800 1.300 1.750 29,498 +0.25(+16.67%)
Mar 02, 2020 1.500 1.500 1.480 1.500 2,278 -0.10(-6.25%)
Feb 28, 2020 1.500 1.600 1.500 1.600 2,200 +0.10(+6.67%)
Feb 27, 2020 1.520 1.700 1.500 1.500 30,814 -0.01(-0.66%)
Feb 26, 2020 1.600 1.660 1.510 1.510 14,257 -0.14(-8.48%)
Feb 25, 2020 1.750 1.750 1.650 1.650 44,590 -0.10(-5.71%)
Feb 24, 2020 1.810 1.810 1.550 1.750 9,524 -0.14(-7.41%)
Feb 21, 2020 1.910 1.910 1.670 1.890 35,400 -0.02(-1.05%)
Feb 20, 2020 1.720 1.910 1.650 1.910 31,104 +0.19(+11.05%)
Feb 19, 2020 1.720 1.720 1.610 1.720 33,893 +0.00(+0.00%)
Feb 18, 2020 1.750 1.750 1.650 1.720 21,086 -0.14(-7.53%)
Feb 14, 2020 1.900 1.900 1.730 1.860 76,200 +0.01(+0.54%)
Feb 13, 2020 1.750 1.910 1.680 1.850 11,567 +0.10(+5.71%)
Feb 12, 2020 1.900 1.935 1.510 1.750 43,926 -0.13(-6.91%)
Feb 11, 2020 1.735 1.890 1.690 1.880 32,929 +0.15(+8.67%)
Feb 10, 2020 1.650 1.730 1.500 1.730 16,810 +0.09(+5.49%)
Feb 07, 2020 1.270 1.650 1.270 1.640 19,400 +0.37(+29.13%)
Feb 06, 2020 1.120 1.270 1.040 1.270 21,081 +0.14(+12.39%)
Feb 05, 2020 1.000 1.130 0.9500 1.130 21,666 +0.03(+2.73%)
Feb 04, 2020 1.130 1.155 1.000 1.100 22,050 -0.03(-2.65%)
Feb 03, 2020 1.160 1.160 1.120 1.130 641 -0.09(-7.38%)
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%)
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.