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

Healixa Inc (OP: EMOR )

0.1000 -0.0013 (-1.28%)
Streaming Delayed Price Updated: 9:30 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 (%)
May 28, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
May 27, 2020 1.600 1.650 1.000 1.650 950 +0.05(+3.12%)
May 26, 2020 1.650 1.650 1.600 1.600 1,368 -0.10(-5.88%)
May 22, 2020 1.710 1.710 1.700 1.700 500 -0.24(-12.37%)
May 21, 2020 1.940 1.940 1.940 1.940 125 -0.10(-4.90%)
May 18, 2020 2.040 2.040 2.040 0 +0.06(+3.03%)
May 15, 2020 1.980 1.980 1.980 37 +0.00(+0.00%)
May 14, 2020 1.980 1.980 1.980 45 +0.00(+0.00%)
May 13, 2020 1.980 1.980 1.980 100 +0.00(+0.00%)
May 11, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
May 08, 2020 1.970 1.980 1.670 1.980 3,800 +0.00(+0.00%)
May 07, 2020 1.980 1.980 1.980 1.980 1,101 +0.38(+23.75%)
May 06, 2020 1.700 1.700 1.600 1.600 2,000 -0.18(-10.11%)
May 05, 2020 1.760 1.780 1.760 1.780 300 +0.03(+1.71%)
May 04, 2020 1.750 1.750 1.750 1.750 583 +0.00(+0.00%)
May 01, 2020 1.700 1.750 1.700 1.750 300 +0.15(+9.37%)
Apr 29, 2020 1.600 1.600 1.600 0 +0.04(+2.57%)
Apr 28, 2020 1.560 1.560 1.560 1.560 344 +0.00(+0.00%)
Apr 27, 2020 1.560 1.560 1.560 1.560 242 +0.17(+12.23%)
Apr 24, 2020 1.390 1.390 1.390 76 +0.00(+0.00%)
Apr 23, 2020 1.390 1.390 0.3101 1.390 1,947 -0.09(-6.08%)
Apr 22, 2020 1.600 1.610 1.430 1.480 2,700 -0.12(-7.50%)
Apr 21, 2020 1.600 1.600 1.600 1.600 853 +0.04(+2.56%)
Apr 20, 2020 1.560 1.560 1.560 1.560 613 -0.40(-20.41%)
Apr 17, 2020 1.960 1.960 1.960 1.960 3,100 +0.22(+12.64%)
Apr 15, 2020 1.740 1.740 1.740 0 -0.18(-9.37%)
Apr 14, 2020 1.920 1.920 1.920 1.920 325 -0.06(-3.03%)
Apr 13, 2020 1.980 1.980 1.980 1.980 250 +0.05(+2.59%)
Apr 09, 2020 2.000 2.000 1.930 1.930 1,900 +0.38(+24.52%)
Apr 07, 2020 1.550 1.550 1.550 0 -0.20(-11.43%)
Apr 06, 2020 1.750 1.750 1.750 1.750 109 -0.10(-5.41%)
Apr 03, 2020 1.990 1.990 1.850 1.850 300 +0.04(+2.21%)
Apr 02, 2020 1.990 1.990 1.810 1.810 600 -0.18(-9.05%)
Apr 01, 2020 1.990 1.990 1.980 1.990 1,005 +0.24(+13.71%)
Mar 31, 2020 2.200 2.200 1.750 1.750 1,325 -0.20(-10.26%)
Mar 30, 2020 1.700 1.950 1.700 1.950 4,424 +0.20(+11.43%)
Mar 27, 2020 1.970 1.970 1.590 1.750 10,100 -0.20(-10.26%)
Mar 26, 2020 1.685 1.950 1.685 1.950 375 +0.17(+9.55%)
Mar 25, 2020 2.000 2.050 1.650 1.780 5,908 -0.22(-11.00%)
Mar 24, 2020 1.990 2.000 1.250 2.000 3,750 +0.30(+17.65%)
Mar 23, 2020 1.260 1.700 1.260 1.700 219 -0.09(-5.03%)
Mar 20, 2020 1.770 1.790 1.000 1.790 4,700 +0.02(+1.13%)
Mar 19, 2020 1.770 1.835 1.770 1.770 400 -0.22(-11.06%)
Mar 18, 2020 1.990 1.990 1.990 1.990 125 -0.01(-0.50%)
Mar 17, 2020 2.000 2.000 2.000 2.000 255 -0.09(-4.31%)
Mar 16, 2020 2.090 2.090 2.090 99 +0.00(+0.00%)
Mar 13, 2020 2.090 2.090 2.090 9 +0.00(+0.00%)
Mar 12, 2020 2.150 2.150 2.090 2.090 219 +0.28(+15.47%)
Mar 10, 2020 1.810 1.810 1.810 0 -0.33(-15.42%)
Mar 09, 2020 2.140 2.140 2.140 3 +0.00(+0.00%)
Mar 06, 2020 1.770 2.140 1.770 2.140 400 +0.07(+3.38%)
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.