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

Emmaus Life Sciences Inc (OP: EMMA )

0.0961 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
Jun 29, 2022 0.4500 85 -0.02(-4.26%)
Jun 28, 2022 0.4600 0.4900 0.4600 0.4700 14,844 -0.03(-6.00%)
Jun 27, 2022 0.4999 0.5000 0.4999 0.5000 7,705 +0.07(+16.28%)
Jun 24, 2022 0.4200 0.6000 0.4200 0.4300 11,701 +0.06(+16.22%)
Jun 23, 2022 0.3998 0.3998 0.3700 0.3700 5,050 +0.05(+15.62%)
Jun 17, 2022 0.3200 0 -0.04(-11.11%)
Jun 16, 2022 0.3799 0.3799 0.3600 0.3600 1,000 +0.00(+0.00%)
Jun 15, 2022 0.3600 0.3600 0.3500 0.3600 1,467 +0.00(+0.00%)
Jun 14, 2022 0.4300 0.4300 0.3600 0.3600 14,500 +0.00(+0.00%)
Jun 13, 2022 0.3600 0.3700 0.3600 0.3600 2,734 +0.00(+0.00%)
Jun 10, 2022 0.4500 0.4500 0.3600 0.3600 48,729 -0.09(-20.00%)
Jun 09, 2022 0.4500 0.4500 0.4500 0.4500 7,108 +0.00(+0.00%)
Jun 08, 2022 0.4800 0.4800 0.4500 0.4500 4,622 -0.03(-6.25%)
Jun 03, 2022 0.4800 0 +0.05(+11.63%)
Jun 02, 2022 0.4200 0.4300 0.3900 0.4300 5,020 +0.01(+2.41%)
Jun 01, 2022 0.3710 0.4199 0.3710 0.4199 216 +0.02(+4.97%)
May 31, 2022 0.3750 0.4000 0.3400 0.4000 10,530 +0.03(+8.11%)
May 27, 2022 0.3500 0.3700 0.3100 0.3700 129,135 +0.02(+5.71%)
May 26, 2022 0.3750 0.3800 0.3200 0.3500 35,200 -0.03(-6.67%)
May 25, 2022 0.3500 0.4300 0.3500 0.3750 21,990 +0.02(+4.31%)
May 24, 2022 0.5000 0.5000 0.3200 0.3595 34,330 -0.12(-25.10%)
May 23, 2022 0.5000 0.5000 0.3400 0.4800 4,408 -0.02(-4.00%)
May 20, 2022 0.4525 0.5000 0.4525 0.5000 6,108 +0.07(+16.28%)
May 19, 2022 0.4899 0.4899 0.3200 0.4300 9,427 +0.03(+7.50%)
May 18, 2022 0.2758 0.4000 0.2758 0.4000 16,867 +0.09(+27.96%)
May 17, 2022 0.3500 0.3500 0.3051 0.3126 4,610 +0.04(+13.67%)
May 16, 2022 0.2750 0.3200 0.2750 0.2750 16,000 +0.02(+9.47%)
May 13, 2022 0.3010 0.3490 0.2500 0.2512 96,232 -0.07(-21.50%)
May 12, 2022 0.3464 0.4000 0.3200 0.3200 37,898 -0.04(-12.18%)
May 11, 2022 0.4200 0.4700 0.3500 0.3644 90,974 -0.06(-13.24%)
May 10, 2022 0.5320 0.5320 0.4200 0.4200 39,600 -0.12(-22.22%)
May 09, 2022 0.6200 0.6200 0.5210 0.5400 27,352 -0.10(-15.62%)
May 06, 2022 0.7460 0.7460 0.6400 0.6400 39,600 -0.04(-5.88%)
May 05, 2022 0.7820 0.7820 0.6800 0.6800 25,000 -0.02(-2.86%)
May 04, 2022 0.6800 0.7000 0.6800 0.7000 6,072 -0.01(-1.41%)
May 03, 2022 0.7200 0.7200 0.7000 0.7100 18,852 -0.09(-11.25%)
Apr 29, 2022 0.8000 75 +0.08(+11.11%)
Apr 28, 2022 0.7220 0.7500 0.7200 0.7200 8,749 -0.03(-4.00%)
Apr 26, 2022 0.7500 0 -0.05(-6.25%)
Apr 25, 2022 0.7900 0.8000 0.7900 0.8000 5,829 +0.05(+6.67%)
Apr 22, 2022 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Apr 21, 2022 0.6400 0.7900 0.6400 0.7900 10,101 +0.04(+5.33%)
Apr 20, 2022 0.7500 0.7500 0.7500 0.7500 300 +0.01(+1.34%)
Apr 19, 2022 0.8000 0.8000 0.7401 0.7401 1,792 -0.08(-9.74%)
Apr 18, 2022 0.8500 0.8500 0.7999 0.8200 6,066 +0.06(+7.82%)
Apr 14, 2022 0.7010 0.8044 0.7010 0.7605 8,202 -0.10(-12.08%)
Apr 13, 2022 0.7200 0.9300 0.7200 0.8650 13,626 +0.15(+20.14%)
Apr 12, 2022 0.7600 0.7980 0.7100 0.7200 38,417 -0.03(-4.00%)
Apr 11, 2022 0.7700 0.8900 0.7500 0.7500 66,772 -0.01(-1.90%)
Apr 08, 2022 0.8200 0.8200 0.7100 0.7645 16,765 -0.04(-4.44%)
Apr 07, 2022 0.9300 0.9300 0.8000 0.8000 56,605 -0.15(-15.79%)
Apr 06, 2022 1.000 1.050 0.9000 0.9500 29,802 -0.14(-12.84%)
Apr 05, 2022 0.9800 1.090 0.9500 1.090 35,533 +0.12(+11.79%)
Apr 04, 2022 0.9500 1.000 0.9500 0.9750 51,017 -0.03(-2.50%)
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.