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, 2022 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.56%)
Sep 29, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
Sep 28, 2022 0.1600 0.2000 0.1600 0.2000 39,626 +0.05(+33.33%)
Sep 27, 2022 0.1500 0.1999 0.1300 0.1500 16,645 -0.03(-16.67%)
Sep 26, 2022 0.2100 0.2100 0.1800 0.1800 38,602 -0.04(-18.18%)
Sep 23, 2022 0.2200 0.2400 0.2200 0.2200 44,256 -0.01(-4.35%)
Sep 22, 2022 0.2300 0.2300 0.2300 0.2300 5,004 -0.02(-8.00%)
Sep 21, 2022 0.2600 0.2600 0.2500 0.2500 9,051 -0.01(-3.85%)
Sep 20, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Sep 19, 2022 0.2500 0.2735 0.2500 0.2700 31,080 -0.01(-4.42%)
Sep 16, 2022 0.2800 0.3100 0.2300 0.2825 120,186 -0.02(-5.83%)
Sep 14, 2022 0.3000 70 -0.00(-1.15%)
Sep 13, 2022 0.3050 0.3097 0.3035 0.3035 5,200 +0.00(+1.17%)
Sep 12, 2022 0.3000 0.3000 0.3000 0.3000 280 -0.01(-3.23%)
Sep 09, 2022 0.3100 0.3100 0.3000 0.3100 6,800 +0.00(+0.00%)
Sep 08, 2022 0.3100 0.3100 0.3100 0.3100 10,000 -0.03(-8.82%)
Sep 07, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 06, 2022 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Sep 01, 2022 0.3500 50 -0.01(-2.78%)
Aug 31, 2022 0.3600 0.3618 0.3600 0.3600 12,490 -0.01(-2.70%)
Aug 30, 2022 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Aug 29, 2022 0.3950 0.3950 0.3700 0.3700 9,005 -0.00(-0.75%)
Aug 26, 2022 0.3714 0.3740 0.3714 0.3728 20,095 -0.01(-3.42%)
Aug 25, 2022 0.3600 0.3860 0.3600 0.3860 5,271 +0.04(+10.29%)
Aug 24, 2022 0.3200 0.3600 0.3200 0.3500 14,200 +0.04(+12.90%)
Aug 23, 2022 0.3200 0.3200 0.3100 0.3100 10,000 -0.02(-6.06%)
Aug 22, 2022 0.3350 0.3350 0.3300 0.3300 2,200 -0.03(-8.33%)
Aug 18, 2022 0.3600 0 -0.04(-8.86%)
Aug 17, 2022 0.3950 0.3950 0.3950 0.3950 300 +0.03(+6.76%)
Aug 16, 2022 0.3350 0.3700 0.3350 0.3700 9,000 +0.00(+0.00%)
Aug 15, 2022 0.3900 0.3900 0.3500 0.3700 35,309 -0.01(-2.63%)
Aug 12, 2022 0.3900 0.4200 0.3800 0.3800 10,500 -0.02(-5.00%)
Aug 11, 2022 0.3852 0.4000 0.3501 0.4000 12,166 -0.01(-3.61%)
Aug 10, 2022 0.4100 0.4150 0.3505 0.4150 10,294 +0.06(+18.50%)
Aug 09, 2022 0.3801 0.3801 0.3502 0.3502 5,200 -0.01(-2.72%)
Aug 08, 2022 0.3705 0.4099 0.3600 0.3600 6,401 -0.01(-2.73%)
Aug 05, 2022 0.3701 0.3701 0.3701 0.3701 5,020 +0.02(+5.71%)
Aug 04, 2022 0.3800 0.3800 0.3501 0.3501 9,000 -0.03(-7.87%)
Aug 03, 2022 0.3900 0.3900 0.3800 0.3800 41,015 +0.02(+5.56%)
Aug 02, 2022 0.3762 0.3762 0.3600 0.3600 746 +0.01(+2.86%)
Aug 01, 2022 0.3500 0.3500 0.3500 0.3500 166 +0.00(+0.00%)
Jul 29, 2022 0.3700 0.3700 0.3500 0.3500 32,376 -0.02(-5.41%)
Jul 28, 2022 0.3900 0.4500 0.3700 0.3700 16,564 -0.01(-1.86%)
Jul 27, 2022 0.3700 0.3770 0.3700 0.3770 10,000 +0.00(+0.53%)
Jul 26, 2022 0.3750 0.3750 0.3750 0.3750 2,916 -0.02(-3.85%)
Jul 25, 2022 0.3900 0.3900 0.3900 0.3900 2,002 +0.01(+2.55%)
Jul 22, 2022 0.3803 0.3803 0.3803 0.3803 5,005 -0.00(-0.58%)
Jul 20, 2022 0.3825 91 -0.00(-0.78%)
Jul 19, 2022 0.3900 0.3900 0.3855 0.3855 7,201 +0.02(+4.19%)
Jul 18, 2022 0.4000 0.4000 0.3700 0.3700 5,735 -0.03(-7.50%)
Jul 13, 2022 0.4000 0 +0.00(+0.00%)
Jul 12, 2022 0.4175 0.4175 0.4000 0.4000 11,000 -0.02(-4.19%)
Jul 11, 2022 0.4000 0.4175 0.4000 0.4175 2,500 +0.02(+4.37%)
Jul 08, 2022 0.4250 0.4500 0.4000 0.4000 2,319 -0.01(-2.49%)
Jul 06, 2022 0.4102 0 +0.00(+0.00%)
Jul 05, 2022 0.4200 0.4300 0.4102 0.4102 5,622 -0.01(-2.33%)
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.