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

Emmaus Life Sciences Inc (OP: EMMA )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 9, 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 (%)
Feb 29, 2024 0.1279 0.1300 0.1186 0.1186 148,083 -0.00(-2.23%)
Feb 28, 2024 0.1300 0.1300 0.1213 0.1213 15,000 -0.01(-6.62%)
Feb 27, 2024 0.1300 0.1300 0.1299 0.1299 30,000 -0.00(-0.08%)
Feb 26, 2024 0.1201 0.1300 0.1101 0.1300 14,661 +0.02(+18.18%)
Feb 23, 2024 0.1175 0.1175 0.1050 0.1100 13,443 -0.02(-16.79%)
Feb 22, 2024 0.0800 0.1322 0.0800 0.1322 18,835 +0.05(+51.95%)
Feb 21, 2024 0.0870 0.0870 0.0870 0.0870 300 +0.00(+0.00%)
Feb 20, 2024 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+0.00%)
Feb 16, 2024 0.0894 0.0902 0.0786 0.0870 27,256 -0.01(-9.47%)
Feb 13, 2024 0.0961 0 -0.01(-7.60%)
Feb 12, 2024 0.1040 0.1040 0.1040 0.1040 10,000 +0.00(+4.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 501 +0.01(+6.95%)
Feb 08, 2024 0.1046 0.1046 0.0935 0.0935 10,530 -0.01(-13.43%)
Feb 07, 2024 0.1171 0.1171 0.0736 0.1080 26,574 -0.02(-16.92%)
Feb 05, 2024 0.1300 0 +0.00(+0.00%)
Feb 02, 2024 0.1300 0.1300 0.1300 0.1300 5,030 +0.02(+22.64%)
Feb 01, 2024 0.1060 0.1060 0.1060 0.1060 1,800 -0.02(-18.46%)
Jan 31, 2024 0.1051 0.1300 0.1051 0.1300 10,200 +0.01(+10.17%)
Jan 30, 2024 0.1300 0.1300 0.1180 0.1180 10,516 -0.01(-9.23%)
Jan 29, 2024 0.1231 0.1300 0.1231 0.1300 18,066 +0.03(+26.83%)
Jan 26, 2024 0.1100 0.1100 0.1025 0.1025 6,430 -0.00(-2.29%)
Jan 25, 2024 0.0938 0.1049 0.0938 0.1049 35,233 +0.00(+4.90%)
Jan 24, 2024 0.1000 0.1013 0.1000 0.1000 32,100 +0.00(+4.93%)
Jan 23, 2024 0.0953 0.0953 0.0953 0.0953 10,000 -0.00(-4.70%)
Jan 22, 2024 0.1000 0.1250 0.0900 0.1000 128,333 +0.02(+25.00%)
Jan 19, 2024 0.0776 0.0800 0.0776 0.0800 170,148 +0.00(+3.09%)
Jan 18, 2024 0.0776 0.0776 0.0744 0.0776 40,000 -0.00(-0.13%)
Jan 17, 2024 0.0777 0.0777 0.0770 0.0777 132,000 -0.01(-11.20%)
Jan 16, 2024 0.0875 0.0875 0.0875 0.0875 3,855 -0.00(-2.78%)
Jan 11, 2024 0.0900 25 -0.04(-30.77%)
Jan 10, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.06(+76.15%)
Jan 09, 2024 0.1300 0.1300 0.0715 0.0738 6,337 -0.02(-18.90%)
Jan 08, 2024 0.0910 0.0910 0.0910 0.0910 1,000 -0.04(-30.00%)
Jan 05, 2024 0.1280 0.1300 0.1000 0.1300 17,101 +0.04(+44.12%)
Jan 04, 2024 0.1021 0.1021 0.0902 0.0902 7,350 -0.01(-9.89%)
Jan 02, 2024 0.1001 7 +0.00(+0.00%)
Dec 29, 2023 0.1300 0.1300 0.0901 0.1001 42,879 +0.00(+0.10%)
Dec 28, 2023 0.1101 0.1300 0.1000 0.1000 15,642 -0.02(-16.67%)
Dec 27, 2023 0.1000 0.1200 0.1000 0.1200 15,236 +0.00(+0.17%)
Dec 26, 2023 0.0700 0.1198 0.0700 0.1198 58,206 +0.03(+29.51%)
Dec 22, 2023 0.1000 0.1088 0.0925 0.0925 261,500 +0.01(+15.62%)
Dec 21, 2023 0.1050 0.1200 0.0800 0.0800 566,188 -0.01(-13.61%)
Dec 20, 2023 0.0506 0.1200 0.0506 0.0926 67,039 -0.02(-15.82%)
Dec 15, 2023 0.1100 50 -0.01(-8.33%)
Dec 14, 2023 0.1200 0.1200 0.1200 0.1200 5,050 +0.02(+20.00%)
Dec 13, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 250 -0.01(-6.63%)
Dec 11, 2023 0.1050 0.1101 0.1000 0.1071 4,801 +0.00(+0.09%)
Dec 08, 2023 0.1000 0.1200 0.1000 0.1070 12,369 -0.02(-14.40%)
Dec 05, 2023 0.1250 30 +0.01(+4.17%)
Dec 04, 2023 0.1200 0.1200 0.1200 0.1200 1,016 -0.00(-2.44%)
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.