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 (%)
Dec 31, 2021 1.475 1.670 1.462 1.670 10,409 +0.15(+9.87%)
Dec 30, 2021 1.520 1.650 1.473 1.520 13,129 -0.08(-5.00%)
Dec 29, 2021 1.525 1.600 1.510 1.600 6,238 +0.00(+0.00%)
Dec 28, 2021 1.565 1.600 1.424 1.600 17,782 +0.10(+6.67%)
Dec 27, 2021 1.470 1.500 1.428 1.500 35,800 +0.08(+5.63%)
Dec 23, 2021 1.420 1.540 1.420 1.420 6,760 +0.01(+0.71%)
Dec 22, 2021 1.490 1.500 1.350 1.410 28,706 -0.08(-5.37%)
Dec 21, 2021 1.450 1.525 1.400 1.490 20,232 -0.11(-6.88%)
Dec 20, 2021 1.471 1.600 1.468 1.600 6,525 +0.08(+5.26%)
Dec 17, 2021 1.500 1.520 1.435 1.520 17,692 +0.12(+8.57%)
Dec 16, 2021 1.540 1.550 1.390 1.400 22,684 -0.13(-8.50%)
Dec 15, 2021 1.400 1.530 1.380 1.530 6,935 +0.06(+4.08%)
Dec 14, 2021 1.510 1.550 1.410 1.470 11,961 -0.04(-2.97%)
Dec 13, 2021 1.500 1.680 1.500 1.515 25,845 -0.06(-3.50%)
Dec 10, 2021 1.670 1.750 1.450 1.570 19,691 -0.21(-11.80%)
Dec 09, 2021 1.580 1.780 1.550 1.780 29,320 +0.13(+7.88%)
Dec 08, 2021 1.565 1.650 1.550 1.650 13,650 +0.09(+5.77%)
Dec 07, 2021 1.540 1.560 1.510 1.560 6,853 +0.02(+1.30%)
Dec 06, 2021 1.530 1.550 1.310 1.540 11,735 -0.01(-0.65%)
Dec 03, 2021 1.430 1.550 1.330 1.550 11,553 +0.10(+6.90%)
Dec 02, 2021 1.680 1.680 1.300 1.450 21,978 -0.06(-3.97%)
Dec 01, 2021 2.170 2.200 1.510 1.510 42,409 -0.64(-29.77%)
Nov 30, 2021 1.520 4.000 1.350 2.150 313,843 +0.65(+43.33%)
Nov 29, 2021 1.470 1.500 1.240 1.500 71,663 +0.00(+0.00%)
Nov 26, 2021 1.350 1.500 1.200 1.500 105,102 +0.15(+11.11%)
Nov 24, 2021 1.300 1.350 1.220 1.350 119,398 +0.15(+12.50%)
Nov 23, 2021 1.350 1.430 1.200 1.200 19,798 -0.18(-13.04%)
Nov 22, 2021 1.210 1.490 1.200 1.380 34,823 -0.02(-1.43%)
Nov 19, 2021 1.260 1.400 1.150 1.400 31,170 -0.04(-2.78%)
Nov 18, 2021 1.210 1.440 1.260 1.440 22,097 +0.14(+10.77%)
Nov 17, 2021 1.190 1.300 1.190 1.300 20,281 +0.10(+8.33%)
Nov 16, 2021 1.290 1.290 1.200 1.200 19,300 -0.02(-1.64%)
Nov 15, 2021 1.200 1.290 1.172 1.220 10,644 +0.01(+0.83%)
Nov 12, 2021 1.200 1.250 1.160 1.210 6,023 +0.01(+0.83%)
Nov 11, 2021 1.200 1.300 1.200 1.200 6,891 -0.09(-6.98%)
Nov 10, 2021 1.170 1.290 16,403 +0.04(+3.20%)
Nov 09, 2021 1.210 1.420 1.160 1.250 19,960 -0.04(-3.18%)
Nov 08, 2021 1.350 1.350 1.200 1.291 9,985 -0.13(-9.08%)
Nov 05, 2021 1.160 1.430 1.140 1.420 36,105 +0.22(+18.33%)
Nov 04, 2021 1.300 1.300 1.130 1.200 28,293 -0.08(-6.25%)
Nov 03, 2021 1.300 1.320 1.200 1.280 17,261 -0.02(-1.92%)
Nov 02, 2021 1.250 1.360 1.250 1.305 14,343 +0.00(+0.38%)
Nov 01, 2021 1.370 1.390 1.250 1.300 34,913 -0.13(-9.09%)
Oct 29, 2021 1.430 1.430 1.320 1.430 9,328 +0.03(+2.14%)
Oct 28, 2021 1.430 1.490 1.350 1.400 18,685 -0.01(-0.71%)
Oct 27, 2021 1.480 1.490 1.400 1.410 6,560 -0.09(-6.00%)
Oct 26, 2021 1.500 1.500 1.410 1.500 9,338 +0.00(+0.00%)
Oct 25, 2021 1.520 1.580 1.450 1.500 11,804 +0.00(+0.00%)
Oct 22, 2021 1.450 1.500 1.450 1.500 4,850 +0.02(+1.35%)
Oct 21, 2021 1.470 1.550 1.450 1.480 3,120 -0.09(-5.73%)
Oct 20, 2021 1.500 1.570 1.460 1.570 7,768 +0.07(+4.67%)
Oct 19, 2021 1.450 1.570 1.450 1.500 12,059 +0.00(+0.00%)
Oct 18, 2021 1.500 1.500 1.500 1.500 8,350 -0.12(-7.41%)
Oct 15, 2021 1.510 1.620 1.450 1.620 15,229 -0.02(-1.22%)
Oct 14, 2021 1.580 1.670 1.450 1.640 20,480 +0.09(+5.81%)
Oct 13, 2021 1.550 1.640 1.500 1.550 5,797 -0.10(-6.06%)
Oct 12, 2021 1.640 1.650 1.450 1.650 11,166 +0.15(+10.00%)
Oct 11, 2021 1.510 1.510 1.500 1.500 13,046 -0.10(-6.25%)
Oct 08, 2021 1.620 1.620 1.500 1.600 13,102 +0.02(+1.27%)
Oct 07, 2021 1.530 1.590 1.500 1.580 11,292 -0.01(-0.63%)
Oct 06, 2021 1.590 1.590 1.450 1.590 5,688 +0.18(+12.77%)
Oct 05, 2021 1.630 1.690 1.410 1.410 18,651 -0.19(-11.93%)
Oct 04, 2021 1.510 1.601 1.510 1.601 2,780 +0.09(+6.03%)
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.