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 (%)
Mar 31, 2021 1.730 1.730 1.710 1.710 5,398 +0.00(+0.00%)
Mar 30, 2021 1.670 1.740 1.670 1.710 45,423 +0.04(+2.40%)
Mar 29, 2021 1.680 1.680 1.670 1.670 316 +0.00(+0.00%)
Mar 26, 2021 1.670 1.670 1.670 1.670 3,000 +0.01(+0.60%)
Mar 25, 2021 1.660 1.660 1.660 1.660 13,767 +0.00(+0.00%)
Mar 24, 2021 1.660 1.670 1.660 1.660 22,627 +0.01(+0.61%)
Mar 23, 2021 1.680 1.680 1.650 1.650 4,650 +0.00(+0.00%)
Mar 22, 2021 1.650 1.680 1.650 1.650 21,691 +0.00(+0.00%)
Mar 19, 2021 1.555 1.650 1.555 1.650 15,800 +0.06(+3.77%)
Mar 18, 2021 1.589 1.590 1.589 1.590 588 +0.01(+0.63%)
Mar 17, 2021 1.565 1.580 1.550 1.580 16,001 +0.03(+2.13%)
Mar 16, 2021 1.506 1.547 1.506 1.547 1,825 +0.04(+2.45%)
Mar 15, 2021 1.500 1.510 1.500 1.510 6,627 +0.01(+0.67%)
Mar 12, 2021 1.500 1.500 1.500 1.500 2,200 +0.00(+0.00%)
Mar 11, 2021 1.400 1.500 1.400 1.500 6,094 -0.01(-0.66%)
Mar 10, 2021 1.550 1.650 1.500 1.510 949 +0.06(+4.14%)
Mar 09, 2021 1.350 1.800 1.350 1.450 34,042 +0.08(+5.84%)
Mar 08, 2021 1.339 1.370 1.339 1.370 2,042 +0.02(+1.48%)
Mar 05, 2021 1.504 1.504 1.350 1.350 29,700 -0.07(-4.93%)
Mar 04, 2021 1.540 1.540 1.420 1.420 4,720 +0.00(+0.00%)
Mar 03, 2021 1.470 1.510 1.420 1.420 5,538 -0.10(-6.58%)
Mar 02, 2021 1.490 1.850 1.410 1.520 52,386 +0.07(+4.82%)
Mar 01, 2021 1.450 1.450 1.450 1.450 2,240 +0.04(+2.84%)
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%)
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.