Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmaus Life Sciences Inc (OP: EMMA )

0.0949 -0.0051 (-5.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 22, 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 (%)
Jul 27, 2023 0.2200 75 -0.01(-3.55%)
Jul 26, 2023 0.2600 0.2600 0.2281 0.2281 8,125 -0.01(-4.96%)
Jul 24, 2023 0.2400 0 -0.02(-7.69%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 350 +0.01(+5.91%)
Jul 19, 2023 0.2300 0.2800 0.2200 0.2455 14,086 +0.01(+2.08%)
Jul 14, 2023 0.2405 0 -0.01(-3.30%)
Jul 13, 2023 0.2375 0.2600 0.2375 0.2487 11,956 +0.02(+8.13%)
Jul 12, 2023 0.2525 0.2525 0.2300 0.2300 1,500 -0.03(-11.54%)
Jul 11, 2023 0.2400 0.2600 0.2400 0.2600 5,500 +0.03(+13.04%)
Jul 10, 2023 0.2450 0.2450 0.2300 0.2300 2,000 -0.03(-11.54%)
Jul 07, 2023 0.2566 0.2600 0.2566 0.2600 3,073 +0.00(+0.00%)
Jul 06, 2023 0.2400 0.2600 0.2400 0.2600 2,100 +0.02(+8.33%)
Jul 05, 2023 0.2460 0.2460 0.2400 0.2400 5,750 +0.01(+4.35%)
Jul 03, 2023 0.2300 0.2300 0.2300 0.2300 4,005 +0.00(+0.00%)
Jun 30, 2023 0.2500 0.2500 0.2300 0.2300 7,708 -0.05(-17.86%)
Jun 29, 2023 0.2625 0.2800 0.2300 0.2800 6,799 +0.05(+21.74%)
Jun 28, 2023 0.2300 0.2300 0.2300 0.2300 10,234 -0.05(-17.86%)
Jun 26, 2023 0.2800 0 +0.00(+0.00%)
Jun 22, 2023 0.2800 85 +0.04(+16.67%)
Jun 21, 2023 0.2450 0.2450 0.2350 0.2400 2,305 -0.03(-9.43%)
Jun 20, 2023 0.2500 0.2650 0.2500 0.2650 1,000 -0.01(-1.85%)
Jun 15, 2023 0.2700 0 -0.01(-3.57%)
Jun 14, 2023 0.2550 0.2800 0.2550 0.2800 15,600 +0.02(+7.69%)
Jun 13, 2023 0.2800 0.2800 0.2600 0.2600 2,130 -0.02(-7.14%)
Jun 09, 2023 0.2800 0 +0.01(+4.67%)
Jun 08, 2023 0.2675 0.2724 0.2675 0.2675 3,800 -0.03(-10.83%)
Jun 07, 2023 0.3000 0.3000 0.3000 0.3000 3,992 +0.02(+5.26%)
Jun 06, 2023 0.2850 0.2850 0.2850 0.2850 200 -0.04(-10.94%)
Jun 02, 2023 0.3200 9 +0.07(+30.08%)
Jun 01, 2023 0.3200 0.3200 0.2460 0.2460 1,300 -0.07(-23.13%)
May 31, 2023 0.2900 0.3200 0.2800 0.3200 73,721 +0.05(+20.75%)
May 30, 2023 0.2650 0.2650 0.2650 0.2650 832 -0.04(-14.52%)
May 26, 2023 0.2600 0.3100 0.2600 0.3100 8,900 +0.03(+10.71%)
May 25, 2023 0.2800 0.2800 0.2800 0.2800 100 +0.02(+7.69%)
May 24, 2023 0.2455 0.2600 0.2410 0.2600 6,710 -0.02(-6.84%)
May 23, 2023 0.2210 0.2792 0.2210 0.2791 35,033 -0.02(-6.97%)
May 22, 2023 0.2450 0.3000 0.2450 0.3000 6,635 +0.00(+0.00%)
May 19, 2023 0.2575 0.3000 0.2575 0.3000 1,645 -0.02(-6.25%)
May 17, 2023 0.3200 90 +0.00(+0.00%)
May 16, 2023 0.3000 0.3200 0.2580 0.3200 7,216 +0.00(+0.00%)
May 15, 2023 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
May 12, 2023 0.3200 0.3200 0.3100 0.3200 4,115 -0.01(-3.03%)
May 11, 2023 0.3300 0.3300 0.3300 0.3300 4,452 +0.06(+22.22%)
May 10, 2023 0.2850 0.3000 0.2700 0.2700 10,000 +0.01(+4.65%)
May 09, 2023 0.3000 0.3000 0.2580 0.2580 91,622 -0.04(-14.00%)
May 08, 2023 0.3000 0.3000 0.3000 0.3000 11,005 -0.01(-2.50%)
May 05, 2023 0.3076 0.3077 0.3076 0.3077 10,000 -0.01(-4.59%)
May 04, 2023 0.3225 0.3225 0.3225 0.3225 5,082 +0.00(+0.78%)
May 03, 2023 0.3300 0.3300 0.3200 0.3200 10,992 +0.00(+0.00%)
May 02, 2023 0.3200 0.3200 0.3200 0.3200 13,723 +0.00(+0.00%)
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.