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 UNCHANGED
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 (%)
Aug 31, 2020 1.540 1.540 1.500 1.500 12,487 -0.02(-1.32%)
Aug 28, 2020 1.520 1.550 1.520 1.520 8,000 -0.07(-4.40%)
Aug 27, 2020 1.590 1.590 1.590 11 +0.00(+0.00%)
Aug 26, 2020 1.520 1.590 1.520 1.590 6,587 +0.03(+1.92%)
Aug 25, 2020 1.520 1.600 1.520 1.560 1,052 -0.02(-1.27%)
Aug 24, 2020 1.520 1.580 1.520 1.580 10,312 +0.06(+3.95%)
Aug 21, 2020 1.550 1.610 1.520 1.520 41,200 -0.03(-1.94%)
Aug 20, 2020 1.500 1.600 1.500 1.550 25,225 +0.02(+1.31%)
Aug 19, 2020 1.560 1.560 1.520 1.530 2,350 -0.03(-1.92%)
Aug 18, 2020 1.542 1.580 1.540 1.560 2,782 -0.03(-1.89%)
Aug 17, 2020 1.620 1.640 1.520 1.590 11,215 -0.05(-3.05%)
Aug 14, 2020 1.540 1.640 1.475 1.640 10,200 +0.17(+11.56%)
Aug 13, 2020 1.460 1.470 1.450 1.470 4,617 -0.07(-4.55%)
Aug 12, 2020 1.410 1.540 1.410 1.540 19,338 +0.00(+0.00%)
Aug 11, 2020 1.500 1.930 1.400 1.540 18,708 +0.04(+2.67%)
Aug 10, 2020 1.640 1.647 1.490 1.500 5,500 -0.18(-10.71%)
Aug 07, 2020 1.640 1.680 1.640 1.680 2,600 +0.07(+4.35%)
Aug 06, 2020 1.630 1.640 1.610 1.610 2,002 -0.03(-1.83%)
Aug 05, 2020 1.600 1.680 1.560 1.640 2,177 +0.08(+5.13%)
Aug 04, 2020 1.610 1.610 1.480 1.560 16,390 -0.13(-7.69%)
Aug 03, 2020 1.850 1.850 1.550 1.690 54,828 -0.22(-11.52%)
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%)
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.