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 (%)
Apr 30, 2020 1.310 1.330 1.200 1.250 21,149 -0.08(-6.02%)
Apr 29, 2020 1.350 1.350 1.230 1.330 11,453 -0.00(-0.37%)
Apr 28, 2020 1.500 1.530 1.250 1.335 84,183 -0.21(-13.31%)
Apr 27, 2020 1.450 1.650 1.200 1.540 12,852 -0.10(-6.10%)
Apr 24, 2020 1.650 1.680 1.450 1.640 12,800 -0.04(-2.38%)
Apr 23, 2020 1.690 1.690 1.530 1.680 9,583 +0.00(+0.00%)
Apr 22, 2020 1.500 1.680 1.500 1.680 4,588 -0.05(-2.89%)
Apr 21, 2020 1.755 1.755 1.450 1.730 20,871 -0.07(-3.89%)
Apr 20, 2020 1.830 1.900 1.710 1.800 15,809 -0.09(-4.76%)
Apr 17, 2020 1.860 1.900 1.720 1.890 32,500 +0.10(+5.59%)
Apr 16, 2020 1.450 1.990 1.450 1.790 57,369 +0.14(+8.48%)
Apr 15, 2020 1.830 1.900 1.450 1.650 44,371 -0.21(-11.29%)
Apr 14, 2020 1.310 1.890 1.310 1.860 83,540 +0.46(+32.86%)
Apr 13, 2020 1.200 1.400 1.170 1.400 17,850 +0.01(+0.72%)
Apr 09, 2020 1.170 1.390 1.170 1.390 17,400 +0.01(+0.72%)
Apr 08, 2020 1.240 1.380 1.160 1.380 11,725 +0.13(+10.40%)
Apr 07, 2020 1.200 1.250 1.100 1.250 7,083 +0.00(+0.00%)
Apr 06, 2020 1.200 1.300 1.170 1.250 11,882 +0.00(+0.00%)
Apr 03, 2020 1.220 1.250 1.150 1.250 9,600 +0.03(+2.46%)
Apr 02, 2020 1.140 1.250 1.080 1.220 15,508 -0.07(-5.43%)
Apr 01, 2020 1.330 1.330 1.100 1.290 30,435 +0.09(+7.50%)
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%)
Jan 02, 2020 1.970 2.140 1.870 1.900 15,708 -0.07(-3.55%)
Dec 31, 2019 1.870 1.980 1.830 1.970 45,200 +0.06(+3.14%)
Dec 30, 2019 1.985 2.140 1.850 1.910 46,950 -0.10(-4.98%)
Dec 27, 2019 2.030 2.030 1.950 2.010 18,800 -0.01(-0.50%)
Dec 26, 2019 2.120 2.240 2.000 2.020 28,507 -0.10(-4.72%)
Dec 24, 2019 2.080 2.120 2.000 2.120 17,800 +0.04(+2.17%)
Dec 23, 2019 1.980 2.130 1.910 2.075 30,733 +0.09(+4.27%)
Dec 20, 2019 2.100 2.200 1.980 1.990 36,900 +0.00(+0.00%)
Dec 19, 2019 2.005 2.240 1.960 1.990 21,360 -0.22(-9.95%)
Dec 18, 2019 2.600 2.600 2.020 2.210 60,921 -0.35(-13.67%)
Dec 17, 2019 2.750 2.750 2.510 2.560 47,025 -0.19(-6.91%)
Dec 16, 2019 2.080 2.800 2.080 2.750 110,402 +0.67(+32.21%)
Dec 13, 2019 1.810 2.100 1.810 2.080 130,300 +0.38(+22.35%)
Dec 12, 2019 1.750 1.800 1.685 1.700 23,943 -0.05(-2.86%)
Dec 11, 2019 1.850 1.850 1.750 1.750 34,189 -0.10(-5.41%)
Dec 10, 2019 1.960 1.960 1.850 1.850 1,551 +0.00(+0.00%)
Dec 09, 2019 1.840 1.990 1.840 1.850 9,715 -0.05(-2.63%)
Dec 06, 2019 1.800 1.990 1.800 1.900 15,300 -0.09(-4.52%)
Dec 05, 2019 2.100 2.100 1.990 1.990 18,114 -0.13(-5.91%)
Dec 04, 2019 2.150 2.150 2.100 2.115 3,219 -0.03(-1.63%)
Dec 03, 2019 2.190 2.240 2.150 2.150 6,404 -0.05(-2.27%)
Dec 02, 2019 2.300 2.300 2.200 2.200 1,730 -0.15(-6.38%)
Nov 29, 2019 2.250 2.350 2.210 2.350 2,500 +0.04(+1.73%)
Nov 27, 2019 2.250 2.450 2.250 2.310 21,000 -0.14(-5.71%)
Nov 26, 2019 2.500 2.550 2.450 2.450 11,525 -0.08(-3.16%)
Nov 25, 2019 2.260 2.530 2.260 2.530 24,371 +0.23(+10.00%)
Nov 22, 2019 2.260 2.500 2.260 2.300 9,200 -0.10(-4.17%)
Nov 21, 2019 2.300 2.400 2.260 2.400 2,938 -0.10(-4.00%)
Nov 20, 2019 2.260 2.500 2.260 2.500 1,389 +0.01(+0.40%)
Nov 19, 2019 2.710 2.800 2.250 2.490 23,605 -0.31(-11.07%)
Nov 18, 2019 2.850 2.870 2.610 2.800 28,062 +0.08(+2.94%)
Nov 15, 2019 2.890 2.940 2.700 2.720 34,100 -0.12(-4.23%)
Nov 14, 2019 2.690 2.900 2.690 2.840 8,024 +0.15(+5.58%)
Nov 13, 2019 2.550 2.750 2.500 2.690 34,572 -0.16(-5.61%)
Nov 12, 2019 2.850 2.950 2.850 2.850 6,409 +0.00(+0.00%)
Nov 11, 2019 2.900 2.910 2.800 2.850 7,901 -0.02(-0.56%)
Nov 08, 2019 2.950 2.950 2.750 2.866 35,600 -0.13(-4.47%)
Nov 07, 2019 3.000 3.000 2.950 3.000 17,104 +0.05(+1.69%)
Nov 06, 2019 3.100 3.100 2.500 2.950 38,631 -0.14(-4.53%)
Nov 05, 2019 3.050 3.090 3.010 3.090 29,219 +0.09(+3.00%)
Nov 04, 2019 3.050 3.250 3.000 3.000 26,326 -0.10(-3.23%)
Nov 01, 2019 2.950 3.100 2.730 3.100 48,900 +0.15(+5.08%)
Oct 31, 2019 2.925 3.000 2.510 2.950 40,330 +0.00(+0.00%)
Oct 30, 2019 2.350 2.950 2.210 2.950 31,634 +0.60(+25.53%)
Oct 29, 2019 2.280 2.350 2.280 2.350 7,510 +0.05(+2.17%)
Oct 28, 2019 2.370 2.500 2.300 2.300 16,795 -0.05(-2.13%)
Oct 25, 2019 2.340 2.380 2.340 2.350 900 +0.02(+0.86%)
Oct 24, 2019 2.505 2.505 2.330 2.330 23,718 -0.09(-3.72%)
Oct 23, 2019 2.705 2.705 2.420 2.420 14,920 -0.23(-8.68%)
Oct 22, 2019 2.750 2.750 2.650 2.650 7,769 -0.10(-3.64%)
Oct 21, 2019 2.710 2.750 2.650 2.750 16,176 -0.05(-1.79%)
Oct 18, 2019 2.600 2.800 2.400 2.800 34,600 +0.32(+12.90%)
Oct 17, 2019 2.450 2.790 2.330 2.480 2,275 -0.31(-11.11%)
Oct 16, 2019 2.700 2.790 2.160 2.790 72,734 +0.03(+1.09%)
Oct 15, 2019 2.200 2.760 2.200 2.760 29,818 +0.51(+22.67%)
Oct 14, 2019 2.240 2.740 2.200 2.250 26,503 +0.15(+7.14%)
Oct 11, 2019 2.050 2.240 2.050 2.100 5,400 +0.00(+0.00%)
Oct 10, 2019 2.000 2.300 2.000 2.100 3,235 +0.10(+5.00%)
Oct 09, 2019 2.000 2.010 1.900 2.000 8,327 -0.02(-0.99%)
Oct 08, 2019 2.155 2.295 2.010 2.020 27,075 -0.16(-7.34%)
Oct 07, 2019 2.140 2.202 2.100 2.180 6,032 -0.27(-11.02%)
Oct 04, 2019 2.450 2.450 2.020 2.450 3,300 +0.00(+0.00%)
Oct 03, 2019 2.500 2.500 2.400 2.450 2,995 +0.05(+2.08%)
Oct 02, 2019 2.370 2.450 2.300 2.400 8,941 -0.05(-2.04%)
Oct 01, 2019 2.450 2.450 2.450 2.450 887 +0.05(+2.08%)
Sep 30, 2019 2.520 2.520 1.800 2.400 28,852 -0.10(-4.00%)
Sep 27, 2019 2.450 2.500 2.250 2.500 13,500 +0.05(+2.04%)
Sep 26, 2019 2.100 2.600 2.100 2.450 40,846 +0.06(+2.51%)
Sep 25, 2019 1.500 2.440 1.500 2.390 60,899 +1.05(+78.36%)
Sep 24, 2019 1.760 2.100 1.330 1.340 64,259 -0.51(-27.57%)
Sep 23, 2019 2.250 2.350 1.770 1.850 87,134 -0.34(-15.53%)
Sep 20, 2019 2.760 2.765 2.150 2.190 93,700 -0.57(-20.65%)
Sep 19, 2019 2.900 2.900 2.760 2.760 28,835 -0.04(-1.43%)
Sep 18, 2019 3.082 3.082 2.770 2.800 61,439 -0.27(-8.79%)
Sep 17, 2019 3.250 3.480 3.030 3.070 74,281 -0.43(-12.29%)
Sep 16, 2019 3.370 3.600 3.120 3.500 28,471 -0.07(-1.96%)
Sep 13, 2019 3.362 3.850 3.260 3.570 108,700 +0.13(+3.78%)
Sep 12, 2019 3.050 4.000 3.050 3.440 133,727 +0.21(+6.50%)
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.