Skip to main content

Emmaus Life Sciences Inc (OP: EMMA )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.1000 0 +0.00(+0.00%)
Apr 24, 2024 0.1000 1 +0.01(+8.58%)
Apr 19, 2024 0.0921 50 -0.02(-19.07%)
Apr 16, 2024 0.1138 0 +0.01(+8.38%)
Apr 08, 2024 0.1050 0 -0.01(-5.66%)
Apr 05, 2024 0.1150 0.1150 0.1113 0.1113 833 +0.01(+6.00%)
Apr 02, 2024 0.1050 15 -0.01(-7.73%)
Apr 01, 2024 0.1138 0.1138 0.1138 0.1138 166 +0.01(+8.38%)
Mar 28, 2024 0.1290 0.1290 0.1050 0.1050 5,333 -0.01(-10.26%)
Mar 27, 2024 0.1170 0.1170 0.1010 0.1170 2,595 +0.03(+30.00%)
Mar 25, 2024 0.0900 0 -0.01(-12.62%)
Mar 22, 2024 0.1190 0.1190 0.1010 0.1030 26,901 -0.03(-19.53%)
Mar 21, 2024 0.1014 0.1280 0.0960 0.1280 10,410 +0.04(+42.22%)
Mar 20, 2024 0.0900 0.0900 0.0900 0.0900 1,151 +0.00(+5.02%)
Mar 19, 2024 0.0876 0.0876 0.0857 0.0857 938 -0.02(-15.23%)
Mar 18, 2024 0.1043 0.1043 0.1011 0.1011 5,000 +0.00(+0.00%)
Mar 15, 2024 0.1109 0.1109 0.1011 0.1011 12,000 -0.01(-12.09%)
Mar 13, 2024 0.1150 0 +0.00(+3.05%)
Mar 12, 2024 0.1000 0.1116 0.1000 0.1116 835 +0.00(+1.27%)
Mar 11, 2024 0.1102 0.1102 0.1102 0.1102 110 +0.00(+1.38%)
Mar 08, 2024 0.1087 0.1087 0.1087 0.1087 1,863 -0.00(-2.60%)
Mar 07, 2024 0.1116 0.1116 0.1116 0.1116 100 -0.00(-2.62%)
Mar 06, 2024 0.1290 0.1290 0.1010 0.1146 12,939 +0.01(+13.47%)
Mar 05, 2024 0.1003 0.1305 0.1003 0.1010 13,766 -0.01(-8.18%)
Mar 04, 2024 0.1200 0.1300 0.0905 0.1100 31,000 -0.02(-13.39%)
Mar 01, 2024 0.1288 0.1300 0.1250 0.1270 21,000 +0.01(+7.08%)
Feb 29, 2024 0.1279 0.1300 0.1186 0.1186 148,083 -0.00(-2.23%)
Feb 28, 2024 0.1300 0.1300 0.1213 0.1213 15,000 -0.01(-6.62%)
Feb 27, 2024 0.1300 0.1300 0.1299 0.1299 30,000 -0.00(-0.08%)
Feb 26, 2024 0.1201 0.1300 0.1101 0.1300 14,661 +0.02(+18.18%)
Feb 23, 2024 0.1175 0.1175 0.1050 0.1100 13,443 -0.02(-16.79%)
Feb 22, 2024 0.0800 0.1322 0.0800 0.1322 18,835 +0.05(+51.95%)
Feb 21, 2024 0.0870 0.0870 0.0870 0.0870 300 +0.00(+0.00%)
Feb 20, 2024 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+0.00%)
Feb 16, 2024 0.0894 0.0902 0.0786 0.0870 27,256 -0.01(-9.47%)
Feb 13, 2024 0.0961 0 -0.01(-7.60%)
Feb 12, 2024 0.1040 0.1040 0.1040 0.1040 10,000 +0.00(+4.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 501 +0.01(+6.95%)
Feb 08, 2024 0.1046 0.1046 0.0935 0.0935 10,530 -0.01(-13.43%)
Feb 07, 2024 0.1171 0.1171 0.0736 0.1080 26,574 -0.02(-16.92%)
Feb 05, 2024 0.1300 0 +0.00(+0.00%)
Feb 02, 2024 0.1300 0.1300 0.1300 0.1300 5,030 +0.02(+22.64%)
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.