Healixa Inc (OP: EMOR )
0.0750
+0.0034
(+4.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 2.200 | 2.200 | 1.750 | 1.750 | 1,325 | -0.20(-10.26%) |
| Mar 30, 2020 | 1.700 | 1.950 | 1.700 | 1.950 | 4,424 | +0.20(+11.43%) |
| Mar 27, 2020 | 1.970 | 1.970 | 1.590 | 1.750 | 10,100 | -0.20(-10.26%) |
| Mar 26, 2020 | 1.685 | 1.950 | 1.685 | 1.950 | 375 | +0.17(+9.55%) |
| Mar 25, 2020 | 2.000 | 2.050 | 1.650 | 1.780 | 5,908 | -0.22(-11.00%) |
| Mar 24, 2020 | 1.990 | 2.000 | 1.250 | 2.000 | 3,750 | +0.30(+17.65%) |
| Mar 23, 2020 | 1.260 | 1.700 | 1.260 | 1.700 | 219 | -0.09(-5.03%) |
| Mar 20, 2020 | 1.770 | 1.790 | 1.000 | 1.790 | 4,700 | +0.02(+1.13%) |
| Mar 19, 2020 | 1.770 | 1.835 | 1.770 | 1.770 | 400 | -0.22(-11.06%) |
| Mar 18, 2020 | 1.990 | 1.990 | 1.990 | 1.990 | 125 | -0.01(-0.50%) |
| Mar 17, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 255 | -0.09(-4.31%) |
| Mar 16, 2020 | 2.090 | 2.090 | 2.090 | 99 | +0.00(+0.00%) | |
| Mar 13, 2020 | 2.090 | 2.090 | 2.090 | 9 | +0.00(+0.00%) | |
| Mar 12, 2020 | 2.150 | 2.150 | 2.090 | 2.090 | 219 | +0.28(+15.47%) |
| Mar 10, 2020 | 1.810 | 1.810 | 1.810 | 0 | -0.33(-15.42%) | |
| Mar 09, 2020 | 2.140 | 2.140 | 2.140 | 3 | +0.00(+0.00%) | |
| Mar 06, 2020 | 1.770 | 2.140 | 1.770 | 2.140 | 400 | +0.07(+3.38%) |
| Mar 04, 2020 | 2.070 | 2.070 | 2.070 | 0 | +0.07(+3.50%) | |
| Feb 28, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.39(+24.22%) | |
| Feb 27, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 200 | -0.87(-35.08%) |
| Feb 26, 2020 | 2.480 | 2.480 | 1.600 | 2.480 | 428 | +0.88(+55.00%) |
| Feb 25, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 451 | -0.04(-2.44%) |
| Feb 24, 2020 | 1.900 | 2.100 | 0.6502 | 1.640 | 1,243 | -0.26(-13.68%) |
| Feb 21, 2020 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | -0.40(-17.39%) |
| Feb 19, 2020 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
| Feb 18, 2020 | 2.250 | 2.250 | 2.250 | 15 | +0.00(+0.00%) | |
| Feb 14, 2020 | 2.250 | 2.250 | 2.250 | 75 | +0.00(+0.00%) | |
| Feb 12, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 175 | +0.46(+25.70%) |
| Feb 10, 2020 | 2.740 | 2.740 | 1.790 | 1.790 | 684 | -0.95(-34.67%) |
| Feb 07, 2020 | 3.010 | 3.010 | 2.740 | 2.740 | 300 | +0.80(+41.24%) |
| Feb 06, 2020 | 1.750 | 1.940 | 1.260 | 1.940 | 1,940 | +0.19(+10.86%) |
| Feb 04, 2020 | 1.750 | 1.750 | 1.750 | 0 | -0.20(-10.26%) | |
| Jan 31, 2020 | 1.950 | 1.950 | 1.950 | 0 | +0.40(+25.80%) | |
| Jan 30, 2020 | 1.700 | 1.700 | 1.550 | 1.550 | 1,000 | -0.05(-3.12%) |
| Jan 24, 2020 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.02%) | |
| Jan 21, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.30(-15.38%) | |
| Jan 17, 2020 | 1.950 | 1.950 | 1.950 | 50 | +0.00(+0.00%) | |
| Jan 16, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 175 | +0.00(+0.00%) |
| Jan 15, 2020 | 1.950 | 1.950 | 1.950 | 90 | +0.00(+0.00%) | |
| Jan 14, 2020 | 1.450 | 1.950 | 0.8000 | 1.950 | 5,105 | +0.25(+14.71%) |
| Jan 13, 2020 | 1.850 | 1.850 | 1.700 | 1.700 | 1,155 | -0.09(-5.03%) |
| Jan 09, 2020 | 1.790 | 1.790 | 1.790 | 0 | -0.11(-5.79%) | |
| Jan 07, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Jan 06, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.12(+6.56%) |
| Jan 03, 2020 | 1.850 | 1.850 | 1.830 | 1.830 | 2,900 | -0.01(-0.55%) |
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.
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.