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 +0.0012 (+1.26%)
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 (%)
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%)
Apr 01, 2022 1.000 1.100 1.000 1.000 18,012 +0.00(+0.00%)
Mar 31, 2022 1.070 1.110 0.9000 1.000 59,479 -0.22(-18.03%)
Mar 30, 2022 1.320 1.320 1.070 1.220 161,832 -0.08(-6.15%)
Mar 29, 2022 1.300 1.430 1.280 1.300 85,851 -0.05(-3.70%)
Mar 28, 2022 1.360 1.370 1.345 1.350 31,629 -0.02(-1.46%)
Mar 25, 2022 1.400 1.400 1.370 1.370 5,429 +0.01(+0.74%)
Mar 24, 2022 1.360 1.360 1.360 1.360 277 -0.01(-0.73%)
Mar 23, 2022 1.400 1.400 1.360 1.370 12,733 +0.00(+0.00%)
Mar 22, 2022 1.375 1.380 1.370 1.370 7,028 -0.01(-0.72%)
Mar 21, 2022 1.375 1.390 1.360 1.380 15,470 -0.02(-1.43%)
Mar 18, 2022 1.350 1.400 1.350 1.400 6,455 +0.04(+2.94%)
Mar 17, 2022 1.360 1.370 1.360 1.360 9,459 +0.00(+0.00%)
Mar 16, 2022 1.370 1.370 1.360 1.360 7,500 +0.00(+0.00%)
Mar 15, 2022 1.360 1.360 1.360 1.360 3,349 +0.00(+0.00%)
Mar 14, 2022 1.375 1.390 1.360 1.360 6,170 -0.04(-2.86%)
Mar 11, 2022 1.360 1.410 1.360 1.400 1,145 +0.04(+2.94%)
Mar 10, 2022 1.380 1.380 1.360 1.360 3,913 +0.01(+0.74%)
Mar 09, 2022 1.375 1.400 1.350 1.350 6,800 -0.01(-0.74%)
Mar 08, 2022 1.380 1.400 1.350 1.360 24,675 -0.04(-2.86%)
Mar 07, 2022 1.450 1.450 1.400 1.400 10,440 +0.00(+0.00%)
Mar 04, 2022 1.420 1.420 1.400 1.400 6,377 -0.01(-0.71%)
Mar 03, 2022 1.400 1.420 1.400 1.410 17,276 +0.00(+0.00%)
Mar 02, 2022 1.410 1.410 1.410 1.410 1,418 +0.00(+0.00%)
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.