Indicators

Emmaus Life Sciences Inc (OP: EMMA )

0.0920 -0.0001 (-0.11%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 31, 2024 Add to My Watchlist

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%)

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.