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: 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 (%)
May 28, 2021 1.580 1.620 1.490 1.620 40,271 +0.04(+2.53%)
May 27, 2021 1.379 1.610 1.379 1.580 6,501 -0.02(-1.25%)
May 26, 2021 1.329 1.600 1.260 1.600 15,109 +0.08(+5.26%)
May 25, 2021 1.530 1.530 1.470 1.520 2,319 -0.01(-0.65%)
May 24, 2021 1.200 1.530 1.200 1.530 3,060 +0.00(+0.00%)
May 21, 2021 1.600 1.600 1.500 1.530 3,677 +0.03(+2.00%)
May 19, 2021 1.500 1.500 1.500 53 -0.08(-5.06%)
May 18, 2021 1.500 1.600 1.500 1.580 2,143 +0.08(+5.33%)
May 17, 2021 1.500 1.500 1.435 1.500 6,064 +0.15(+11.11%)
May 14, 2021 1.450 1.550 1.150 1.350 11,954 -0.10(-6.90%)
May 13, 2021 1.380 1.500 1.200 1.450 5,626 +0.07(+5.07%)
May 12, 2021 1.100 1.380 1.090 1.380 41,714 +0.28(+25.45%)
May 11, 2021 1.140 1.140 1.100 1.100 14,556 +0.00(+0.00%)
May 10, 2021 1.180 1.180 1.100 1.100 17,956 -0.13(-10.57%)
May 07, 2021 1.190 1.230 1.190 1.230 3,501 -0.02(-1.60%)
May 06, 2021 1.220 1.270 1.210 1.250 3,051 -0.02(-1.57%)
May 05, 2021 1.260 1.270 1.160 1.270 10,069 +0.12(+10.43%)
May 04, 2021 1.200 1.200 1.150 1.150 2,968 -0.05(-4.17%)
May 03, 2021 1.200 1.200 1.200 1.200 652 +0.00(+0.00%)
Apr 30, 2021 1.150 1.200 1.150 1.200 6,400 -0.09(-6.98%)
Apr 29, 2021 1.290 1.290 1.290 2 +0.00(+0.00%)
Apr 28, 2021 1.250 1.290 1.200 1.290 128,781 +0.04(+3.20%)
Apr 27, 2021 1.218 1.250 1.218 1.250 5,203 +0.00(+0.00%)
Apr 26, 2021 1.270 1.270 1.228 1.250 9,934 +0.00(+0.00%)
Apr 23, 2021 1.290 1.305 1.250 1.250 13,500 -0.06(-4.58%)
Apr 22, 2021 1.270 1.310 1.270 1.310 12,211 +0.03(+2.34%)
Apr 21, 2021 1.270 1.280 1.270 1.280 1,125 +0.00(+0.00%)
Apr 20, 2021 1.315 1.315 1.280 1.280 2,300 -0.02(-1.54%)
Apr 19, 2021 1.300 1.300 1.300 1.300 356 +0.00(+0.00%)
Apr 16, 2021 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
Apr 15, 2021 1.310 1.310 1.300 1.300 2,040 -0.05(-3.70%)
Apr 14, 2021 1.350 1.350 1.300 1.350 4,710 +0.00(+0.00%)
Apr 13, 2021 1.450 1.450 1.350 1.350 18,524 -0.06(-4.26%)
Apr 12, 2021 1.450 1.450 1.400 1.410 4,160 -0.09(-6.00%)
Apr 09, 2021 1.460 1.500 1.460 1.500 700 +0.01(+0.67%)
Apr 08, 2021 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Apr 07, 2021 1.500 1.500 1.500 1.500 400 -0.10(-6.25%)
Apr 06, 2021 1.620 1.620 1.600 1.600 1,530 -0.02(-1.23%)
Apr 05, 2021 1.550 1.620 1.550 1.620 200 +0.17(+11.72%)
Apr 01, 2021 1.710 1.720 1.450 1.450 27,800 -0.26(-15.20%)
Mar 31, 2021 1.730 1.730 1.710 1.710 5,398 +0.00(+0.00%)
Mar 30, 2021 1.670 1.740 1.670 1.710 45,423 +0.04(+2.40%)
Mar 29, 2021 1.680 1.680 1.670 1.670 316 +0.00(+0.00%)
Mar 26, 2021 1.670 1.670 1.670 1.670 3,000 +0.01(+0.60%)
Mar 25, 2021 1.660 1.660 1.660 1.660 13,767 +0.00(+0.00%)
Mar 24, 2021 1.660 1.670 1.660 1.660 22,627 +0.01(+0.61%)
Mar 23, 2021 1.680 1.680 1.650 1.650 4,650 +0.00(+0.00%)
Mar 22, 2021 1.650 1.680 1.650 1.650 21,691 +0.00(+0.00%)
Mar 19, 2021 1.555 1.650 1.555 1.650 15,800 +0.06(+3.77%)
Mar 18, 2021 1.589 1.590 1.589 1.590 588 +0.01(+0.63%)
Mar 17, 2021 1.565 1.580 1.550 1.580 16,001 +0.03(+2.13%)
Mar 16, 2021 1.506 1.547 1.506 1.547 1,825 +0.04(+2.45%)
Mar 15, 2021 1.500 1.510 1.500 1.510 6,627 +0.01(+0.67%)
Mar 12, 2021 1.500 1.500 1.500 1.500 2,200 +0.00(+0.00%)
Mar 11, 2021 1.400 1.500 1.400 1.500 6,094 -0.01(-0.66%)
Mar 10, 2021 1.550 1.650 1.500 1.510 949 +0.06(+4.14%)
Mar 09, 2021 1.350 1.800 1.350 1.450 34,042 +0.08(+5.84%)
Mar 08, 2021 1.339 1.370 1.339 1.370 2,042 +0.02(+1.48%)
Mar 05, 2021 1.504 1.504 1.350 1.350 29,700 -0.07(-4.93%)
Mar 04, 2021 1.540 1.540 1.420 1.420 4,720 +0.00(+0.00%)
Mar 03, 2021 1.470 1.510 1.420 1.420 5,538 -0.10(-6.58%)
Mar 02, 2021 1.490 1.850 1.410 1.520 52,386 +0.07(+4.82%)
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.