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 -0.0063 (-5.93%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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 (%)
Sep 30, 2021 1.555 1.650 1.555 1.600 6,945 -0.05(-3.03%)
Sep 29, 2021 1.680 1.680 1.520 1.650 8,138 -0.04(-2.37%)
Sep 28, 2021 1.510 1.690 1.510 1.690 2,257 +0.00(+0.00%)
Sep 27, 2021 1.580 1.690 1.500 1.690 12,160 -0.01(-0.59%)
Sep 24, 2021 1.565 1.700 1.560 1.700 3,201 +0.00(+0.00%)
Sep 23, 2021 1.750 1.750 1.400 1.700 35,742 -0.03(-1.73%)
Sep 22, 2021 1.640 1.730 1.550 1.730 11,820 +0.02(+1.17%)
Sep 21, 2021 1.700 1.730 1.580 1.710 5,300 -0.02(-1.16%)
Sep 20, 2021 1.700 1.730 1.700 1.730 207 +0.00(+0.00%)
Sep 17, 2021 1.650 1.730 1.580 1.730 4,326 +0.15(+9.49%)
Sep 16, 2021 1.660 1.720 1.520 1.580 8,241 +0.14(+9.72%)
Sep 15, 2021 1.600 1.660 1.420 1.440 8,338 -0.16(-10.00%)
Sep 14, 2021 1.620 1.630 1.600 1.600 9,544 -0.05(-3.03%)
Sep 13, 2021 1.770 1.770 1.650 1.650 2,725 -0.12(-6.78%)
Sep 10, 2021 1.700 1.770 1.600 1.770 10,616 -0.03(-1.67%)
Sep 09, 2021 1.750 1.820 1.550 1.800 59,907 +0.05(+2.86%)
Sep 08, 2021 1.600 1.750 1.600 1.750 32,541 +0.15(+9.37%)
Sep 07, 2021 1.600 1.600 1.540 1.600 7,715 +0.06(+3.90%)
Sep 03, 2021 1.550 1.600 1.475 1.540 8,610 -0.01(-0.65%)
Sep 02, 2021 1.530 1.550 1.500 1.550 22,625 +0.02(+1.31%)
Sep 01, 2021 1.520 1.540 1.410 1.530 1,900 -0.02(-1.29%)
Aug 31, 2021 1.420 1.550 1.400 1.550 11,321 +0.15(+10.71%)
Aug 30, 2021 1.500 1.500 1.400 1.400 652 -0.15(-9.68%)
Aug 27, 2021 1.600 1.600 1.485 1.550 6,011 -0.04(-2.52%)
Aug 26, 2021 1.540 1.800 1.500 1.590 11,219 +0.05(+3.25%)
Aug 25, 2021 1.440 1.550 1.440 1.540 10,650 +0.06(+4.05%)
Aug 24, 2021 1.370 1.480 1.350 1.480 5,909 +0.00(+0.00%)
Aug 23, 2021 1.350 1.480 1.350 1.480 7,223 +0.00(+0.00%)
Aug 20, 2021 1.354 1.500 1.350 1.480 5,997 +0.12(+8.82%)
Aug 19, 2021 1.360 1.500 1.350 1.360 15,011 -0.14(-9.33%)
Aug 18, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Aug 17, 2021 1.360 1.500 1.360 1.500 5,086 -0.05(-3.23%)
Aug 16, 2021 1.550 1.550 1.550 1.550 554 +0.00(+0.00%)
Aug 13, 2021 1.550 1.550 1.500 1.550 6,801 +0.05(+3.33%)
Aug 12, 2021 1.475 1.550 1.450 1.500 4,800 -0.05(-3.23%)
Aug 11, 2021 1.350 1.550 1.350 1.550 5,800 +0.05(+3.33%)
Aug 10, 2021 1.500 1.500 1.500 1.500 1,731 +0.02(+1.35%)
Aug 09, 2021 1.450 1.500 1.350 1.480 2,660 -0.07(-4.52%)
Aug 06, 2021 1.500 1.550 1.390 1.550 11,495 +0.05(+3.33%)
Aug 05, 2021 1.500 1.500 1.350 1.500 3,640 +0.15(+11.11%)
Aug 04, 2021 1.490 1.540 1.350 1.350 6,696 -0.16(-10.60%)
Aug 03, 2021 1.450 1.510 1.410 1.510 6,692 +0.06(+4.14%)
Aug 02, 2021 1.442 1.500 1.370 1.450 8,222 -0.05(-3.33%)
Jul 30, 2021 1.440 1.500 1.440 1.500 3,821 +0.00(+0.00%)
Jul 29, 2021 1.450 1.500 1.400 1.500 7,494 +0.01(+0.67%)
Jul 28, 2021 1.470 1.490 1.440 1.490 3,326 -0.01(-0.67%)
Jul 27, 2021 1.450 1.500 1.440 1.500 2,200 +0.00(+0.00%)
Jul 26, 2021 1.515 1.515 1.450 1.500 2,004 +0.00(+0.00%)
Jul 23, 2021 1.480 1.500 1.480 1.500 3,389 +0.02(+1.35%)
Jul 22, 2021 1.480 1.490 1.400 1.480 7,500 +0.00(+0.00%)
Jul 21, 2021 1.490 1.490 1.200 1.480 16,112 +0.00(+0.00%)
Jul 20, 2021 1.430 1.480 1.250 1.480 10,267 +0.11(+8.03%)
Jul 19, 2021 1.397 1.500 1.370 1.370 2,499 -0.10(-7.12%)
Jul 16, 2021 1.360 1.500 1.360 1.475 1,362 -0.02(-1.67%)
Jul 15, 2021 1.340 1.530 1.340 1.500 3,858 +0.02(+1.35%)
Jul 14, 2021 1.500 1.500 1.480 1.480 1,523 -0.05(-3.27%)
Jul 13, 2021 1.500 1.530 1.340 1.530 5,433 +0.01(+0.66%)
Jul 12, 2021 1.500 1.530 1.480 1.520 2,801 -0.02(-1.30%)
Jul 09, 2021 1.540 1.540 1.540 1.540 1,111 +0.00(+0.00%)
Jul 08, 2021 1.540 1.540 1.540 1.540 4,974 +0.00(+0.00%)
Jul 07, 2021 1.540 1.540 1.480 1.540 2,625 +0.00(+0.00%)
Jul 06, 2021 1.480 1.540 1.410 1.540 3,220 +0.02(+1.32%)
Jul 02, 2021 1.540 1.540 1.475 1.520 7,471 +0.02(+1.33%)
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.