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

Emmaus Life Sciences Inc (OP: EMMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, May 8, 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 (%)
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%)
Mar 01, 2022 1.475 1.475 1.410 1.410 4,361 -0.04(-2.76%)
Feb 28, 2022 1.450 1.700 1.410 1.450 153,973 +0.00(+0.00%)
Feb 25, 2022 1.450 1.450 1.400 1.450 11,155 +0.00(+0.00%)
Feb 24, 2022 1.410 1.450 1.400 1.450 21,551 +0.03(+2.11%)
Feb 23, 2022 1.440 1.445 1.420 1.420 1,300 -0.01(-0.70%)
Feb 22, 2022 1.415 1.450 1.400 1.430 25,841 +0.01(+0.70%)
Feb 18, 2022 1.420 0 +0.00(+0.00%)
Feb 17, 2022 1.470 1.470 1.410 1.420 16,566 -0.05(-3.40%)
Feb 16, 2022 1.435 1.470 1.435 1.470 3,140 +0.02(+1.38%)
Feb 15, 2022 1.445 1.450 1.390 1.450 12,618 +0.00(+0.00%)
Feb 14, 2022 1.445 1.490 1.330 1.450 36,099 +0.00(+0.35%)
Feb 11, 2022 1.380 1.490 1.380 1.445 9,900 -0.00(-0.34%)
Feb 10, 2022 1.390 1.470 1.390 1.450 6,225 +0.02(+1.75%)
Feb 09, 2022 1.450 1.490 1.380 1.425 29,200 -0.02(-1.72%)
Feb 08, 2022 1.500 1.500 1.425 1.450 4,997 -0.05(-3.33%)
Feb 07, 2022 1.440 1.500 1.350 1.500 8,216 +0.00(+0.00%)
Feb 04, 2022 1.345 1.500 1.315 1.500 9,001 +0.06(+4.17%)
Feb 03, 2022 1.355 1.440 1.250 1.440 37,049 +0.04(+2.86%)
Feb 02, 2022 1.310 1.400 1.310 1.400 2,983 +0.10(+7.69%)
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.