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 (%)
Jul 31, 2020 1.950 1.950 1.820 1.910 2,500 -0.08(-4.02%)
Jul 30, 2020 1.750 2.000 1.750 1.990 33,109 -0.03(-1.49%)
Jul 29, 2020 1.900 2.050 1.870 2.020 10,926 +0.10(+5.21%)
Jul 28, 2020 2.065 2.070 1.870 1.920 19,893 -0.09(-4.48%)
Jul 27, 2020 2.046 2.090 2.010 2.010 9,800 +0.01(+0.50%)
Jul 24, 2020 2.080 2.080 1.920 2.000 4,400 +0.06(+3.36%)
Jul 23, 2020 2.000 2.070 1.900 1.935 6,349 -0.15(-6.97%)
Jul 22, 2020 2.100 2.100 2.000 2.080 4,917 +0.02(+0.97%)
Jul 21, 2020 2.160 2.160 2.000 2.060 18,709 -0.08(-3.74%)
Jul 20, 2020 1.920 2.160 1.920 2.140 158,688 +0.19(+9.74%)
Jul 17, 2020 1.957 1.960 1.700 1.950 77,600 +0.00(+0.00%)
Jul 16, 2020 1.883 2.000 1.800 1.950 60,704 +0.07(+3.72%)
Jul 15, 2020 1.900 1.900 1.800 1.880 50,090 +0.01(+0.53%)
Jul 14, 2020 1.600 1.900 1.500 1.870 78,818 +0.37(+24.67%)
Jul 13, 2020 1.600 1.600 1.500 1.500 7,603 -0.12(-7.41%)
Jul 10, 2020 1.550 1.640 1.550 1.620 6,700 -0.04(-2.41%)
Jul 09, 2020 1.680 1.800 1.500 1.660 50,476 -0.11(-6.21%)
Jul 08, 2020 1.650 1.770 1.650 1.770 2,290 -0.06(-3.28%)
Jul 07, 2020 1.610 1.900 1.610 1.830 50,991 +0.05(+2.81%)
Jul 06, 2020 1.720 1.900 1.600 1.780 26,456 +0.09(+5.33%)
Jul 02, 2020 1.690 1.790 1.645 1.690 3,500 +0.00(+0.00%)
Jul 01, 2020 1.690 1.690 1.600 1.690 2,159 +0.02(+1.20%)
Jun 30, 2020 1.686 1.686 1.600 1.670 8,454 -0.04(-2.34%)
Jun 29, 2020 1.740 1.790 1.710 1.710 24,295 -0.02(-1.16%)
Jun 26, 2020 1.750 1.880 1.660 1.730 21,000 -0.05(-2.81%)
Jun 25, 2020 1.700 1.870 1.690 1.780 51,152 +0.08(+4.71%)
Jun 24, 2020 1.660 1.750 1.600 1.700 12,260 +0.00(+0.21%)
Jun 23, 2020 1.765 1.765 1.660 1.696 11,374 -0.04(-2.08%)
Jun 22, 2020 1.720 1.740 1.700 1.732 13,266 -0.02(-1.00%)
Jun 19, 2020 1.720 1.750 1.720 1.750 10,200 +0.02(+1.36%)
Jun 18, 2020 1.725 1.750 1.720 1.726 11,871 +0.01(+0.38%)
Jun 17, 2020 1.600 1.750 1.600 1.720 25,884 +0.05(+2.99%)
Jun 16, 2020 1.600 1.680 1.600 1.670 24,838 -0.01(-0.60%)
Jun 15, 2020 1.610 1.700 1.550 1.680 5,931 +0.01(+0.60%)
Jun 12, 2020 1.740 1.740 1.560 1.670 8,400 -0.07(-4.02%)
Jun 11, 2020 1.690 1.780 1.600 1.740 26,585 -0.04(-2.25%)
Jun 10, 2020 1.780 1.790 1.680 1.780 12,817 -0.02(-1.11%)
Jun 09, 2020 1.690 1.800 1.450 1.800 44,476 +0.06(+3.24%)
Jun 08, 2020 1.600 1.800 1.550 1.744 58,679 +0.14(+8.97%)
Jun 05, 2020 1.460 1.650 1.370 1.600 10,000 +0.00(+0.00%)
Jun 04, 2020 1.400 1.600 1.400 1.600 23,590 +0.07(+4.58%)
Jun 03, 2020 1.650 1.660 1.355 1.530 38,192 -0.12(-7.27%)
Jun 02, 2020 1.570 1.650 1.480 1.650 4,995 +0.04(+2.48%)
Jun 01, 2020 1.480 1.620 1.480 1.610 13,427 +0.04(+2.55%)
May 29, 2020 1.400 1.640 1.350 1.570 60,300 +0.18(+12.95%)
May 28, 2020 1.300 1.400 1.260 1.390 16,723 +0.04(+2.96%)
May 27, 2020 1.320 1.370 1.260 1.350 8,768 -0.02(-1.46%)
May 26, 2020 1.350 1.380 1.315 1.370 4,800 -0.01(-0.72%)
May 22, 2020 1.260 1.390 1.260 1.380 13,400 +0.03(+2.22%)
May 21, 2020 1.390 1.390 1.260 1.350 12,498 -0.02(-1.46%)
May 20, 2020 1.260 1.500 1.260 1.370 116,578 +0.07(+5.38%)
May 19, 2020 1.350 1.350 1.170 1.300 29,975 -0.05(-3.70%)
May 18, 2020 1.300 1.350 1.300 1.350 27,134 +0.05(+3.85%)
May 15, 2020 1.250 1.300 1.250 1.300 4,500 +0.01(+0.78%)
May 14, 2020 1.260 1.300 1.170 1.290 6,786 -0.01(-0.77%)
May 13, 2020 1.320 1.320 1.180 1.300 5,081 -0.05(-3.70%)
May 12, 2020 1.170 1.350 1.170 1.350 10,321 +0.11(+8.70%)
May 11, 2020 1.140 1.350 1.140 1.242 9,417 -0.10(-7.31%)
May 08, 2020 1.235 1.340 1.100 1.340 16,400 +0.14(+11.67%)
May 07, 2020 1.250 1.280 1.125 1.200 10,941 -0.08(-6.61%)
May 06, 2020 1.250 1.300 1.250 1.285 3,675 -0.05(-3.38%)
May 05, 2020 1.260 1.340 1.170 1.330 17,826 -0.02(-1.48%)
May 04, 2020 1.150 1.350 1.150 1.350 36,387 +0.06(+4.65%)
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.