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 (%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.0921 0.0921 0.0921 0.0921 10,000 +0.00(+0.00%)
May 29, 2024 0.0921 0.0921 0.0921 0.0921 100 -0.00(-2.95%)
May 28, 2024 0.0949 0.0949 0.0949 0.0949 204 +0.00(+3.04%)
May 24, 2024 0.0921 0.0921 0.0921 0.0921 105 -0.00(-4.16%)
May 23, 2024 0.0961 0.0961 0.0961 0.0961 792 +0.00(+1.26%)
May 22, 2024 0.0949 0.0949 0.0949 0.0949 10,010 -0.01(-5.10%)
May 21, 2024 0.1000 0.1000 0.1000 0.1000 12,899 +0.00(+0.00%)
May 20, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 17, 2024 0.1000 0.1000 0.1000 0.1000 3,610 -0.01(-5.93%)
May 16, 2024 0.1063 0.1063 0.1063 0.1063 573 +0.00(+3.20%)
May 14, 2024 0.1030 10 -0.00(-1.90%)
May 09, 2024 0.1050 0 +0.00(+5.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 8,504 -0.01(-9.09%)
May 06, 2024 0.1100 50 +0.01(+10.00%)
May 03, 2024 0.1000 0.1016 0.1000 0.1000 2,288 -0.00(-1.57%)
May 02, 2024 0.1016 0.1016 0.1016 0.1016 508 +0.00(+1.60%)
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%)
Feb 01, 2024 0.1060 0.1060 0.1060 0.1060 1,800 -0.02(-18.46%)
Jan 31, 2024 0.1051 0.1300 0.1051 0.1300 10,200 +0.01(+10.17%)
Jan 30, 2024 0.1300 0.1300 0.1180 0.1180 10,516 -0.01(-9.23%)
Jan 29, 2024 0.1231 0.1300 0.1231 0.1300 18,066 +0.03(+26.83%)
Jan 26, 2024 0.1100 0.1100 0.1025 0.1025 6,430 -0.00(-2.29%)
Jan 25, 2024 0.0938 0.1049 0.0938 0.1049 35,233 +0.00(+4.90%)
Jan 24, 2024 0.1000 0.1013 0.1000 0.1000 32,100 +0.00(+4.93%)
Jan 23, 2024 0.0953 0.0953 0.0953 0.0953 10,000 -0.00(-4.70%)
Jan 22, 2024 0.1000 0.1250 0.0900 0.1000 128,333 +0.02(+25.00%)
Jan 19, 2024 0.0776 0.0800 0.0776 0.0800 170,148 +0.00(+3.09%)
Jan 18, 2024 0.0776 0.0776 0.0744 0.0776 40,000 -0.00(-0.13%)
Jan 17, 2024 0.0777 0.0777 0.0770 0.0777 132,000 -0.01(-11.20%)
Jan 16, 2024 0.0875 0.0875 0.0875 0.0875 3,855 -0.00(-2.78%)
Jan 11, 2024 0.0900 25 -0.04(-30.77%)
Jan 10, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.06(+76.15%)
Jan 09, 2024 0.1300 0.1300 0.0715 0.0738 6,337 -0.02(-18.90%)
Jan 08, 2024 0.0910 0.0910 0.0910 0.0910 1,000 -0.04(-30.00%)
Jan 05, 2024 0.1280 0.1300 0.1000 0.1300 17,101 +0.04(+44.12%)
Jan 04, 2024 0.1021 0.1021 0.0902 0.0902 7,350 -0.01(-9.89%)
Jan 02, 2024 0.1001 7 +0.00(+0.00%)
Dec 29, 2023 0.1300 0.1300 0.0901 0.1001 42,879 +0.00(+0.10%)
Dec 28, 2023 0.1101 0.1300 0.1000 0.1000 15,642 -0.02(-16.67%)
Dec 27, 2023 0.1000 0.1200 0.1000 0.1200 15,236 +0.00(+0.17%)
Dec 26, 2023 0.0700 0.1198 0.0700 0.1198 58,206 +0.03(+29.51%)
Dec 22, 2023 0.1000 0.1088 0.0925 0.0925 261,500 +0.01(+15.62%)
Dec 21, 2023 0.1050 0.1200 0.0800 0.0800 566,188 -0.01(-13.61%)
Dec 20, 2023 0.0506 0.1200 0.0506 0.0926 67,039 -0.02(-15.82%)
Dec 15, 2023 0.1100 50 -0.01(-8.33%)
Dec 14, 2023 0.1200 0.1200 0.1200 0.1200 5,050 +0.02(+20.00%)
Dec 13, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 250 -0.01(-6.63%)
Dec 11, 2023 0.1050 0.1101 0.1000 0.1071 4,801 +0.00(+0.09%)
Dec 08, 2023 0.1000 0.1200 0.1000 0.1070 12,369 -0.02(-14.40%)
Dec 05, 2023 0.1250 30 +0.01(+4.17%)
Dec 04, 2023 0.1200 0.1200 0.1200 0.1200 1,016 -0.00(-2.44%)
Dec 01, 2023 0.1300 0.1300 0.1230 0.1230 2,666 -0.01(-5.38%)
Nov 30, 2023 0.1100 0.1350 0.1000 0.1300 403,949 +0.01(+4.00%)
Nov 29, 2023 0.1000 0.1250 0.0900 0.1250 50,249 +0.00(+0.00%)
Nov 28, 2023 0.1200 0.1250 0.1200 0.1250 17,000 +0.01(+4.17%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 24, 2023 0.1200 0.1200 0.1100 0.1200 13,711 +0.02(+20.00%)
Nov 22, 2023 0.1000 0.1000 0.1000 0.1000 256 +0.01(+17.65%)
Nov 21, 2023 0.0850 0.0850 0.0850 0.0850 263 -0.02(-22.73%)
Nov 20, 2023 0.0900 0.1100 0.0900 0.1100 1,148 -0.01(-8.33%)
Nov 17, 2023 0.1200 0.1200 0.1200 0.1200 2,866 +0.01(+9.09%)
Nov 15, 2023 0.1100 0 -0.01(-8.33%)
Nov 14, 2023 0.1200 0.1200 0.1200 0.1200 1,120 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1200 0.1000 0.1200 314,745 +0.02(+19.88%)
Nov 10, 2023 0.1000 0.1150 0.1000 0.1001 7,003 -0.01(-12.96%)
Nov 08, 2023 0.1150 78 -0.00(-3.77%)
Nov 06, 2023 0.1195 0 -0.01(-4.40%)
Nov 03, 2023 0.1200 0.1250 0.1200 0.1250 11,502 +0.01(+4.17%)
Nov 01, 2023 0.1200 20 +0.00(+0.00%)
Oct 31, 2023 0.1125 0.1200 0.1125 0.1200 15,260 +0.01(+5.73%)
Oct 30, 2023 0.1140 0.1140 0.1135 0.1135 2,166 +0.00(+0.00%)
Oct 27, 2023 0.1050 0.1200 0.1050 0.1135 10,218 +0.01(+13.50%)
Oct 26, 2023 0.1100 0.1100 0.1000 0.1000 26,822 -0.02(-16.67%)
Oct 24, 2023 0.1200 83 -0.00(-0.83%)
Oct 20, 2023 0.1210 1 -0.02(-13.51%)
Oct 18, 2023 0.1399 0 +0.01(+7.62%)
Oct 17, 2023 0.1500 0.1500 0.1300 0.1300 201 -0.02(-13.33%)
Oct 16, 2023 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Oct 12, 2023 0.1500 0 -0.02(-11.76%)
Oct 10, 2023 0.1700 0 +0.00(+0.00%)
Oct 09, 2023 0.1500 0.1700 0.1312 0.1700 7,400 +0.03(+17.24%)
Oct 04, 2023 0.1450 0 +0.02(+19.83%)
Oct 03, 2023 0.1210 0.1210 0.1210 0.1210 13,066 -0.00(-3.20%)
Sep 29, 2023 0.1250 50 -0.01(-3.85%)
Sep 25, 2023 0.1300 50 -0.02(-13.33%)
Sep 22, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.22%)
Sep 19, 2023 0.1399 0 +0.01(+7.62%)
Sep 15, 2023 0.1300 0 +0.00(+0.00%)
Sep 14, 2023 0.1300 0.1300 0.1210 0.1300 6,020 +0.01(+7.44%)
Sep 13, 2023 0.1400 0.1600 0.1200 0.1210 39,461 -0.02(-13.57%)
Sep 12, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 08, 2023 0.1500 1 +0.00(+0.00%)
Sep 07, 2023 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+3.45%)
Sep 05, 2023 0.1450 0 -0.01(-3.33%)
Sep 01, 2023 0.1500 0.1500 0.1450 0.1500 18,340 -0.00(-0.86%)
Aug 31, 2023 0.1500 0.1550 0.1500 0.1513 13,727 -0.00(-2.39%)
Aug 30, 2023 0.1550 0.1650 0.1475 0.1550 229,625 +0.01(+3.33%)
Aug 29, 2023 0.1550 0.1600 0.1500 0.1500 198,085 -0.01(-3.23%)
Aug 28, 2023 0.1629 0.1629 0.1550 0.1550 4,799 +0.00(+0.00%)
Aug 25, 2023 0.1850 0.2800 0.1517 0.1550 538,605 -0.01(-3.13%)
Aug 23, 2023 0.1600 0 +0.01(+4.92%)
Aug 17, 2023 0.1525 0 -0.06(-27.38%)
Aug 14, 2023 0.2100 0 +0.01(+5.69%)
Aug 11, 2023 0.1523 0.1987 0.1523 0.1987 1,909 -0.01(-5.38%)
Aug 10, 2023 0.2100 0.2100 0.2100 0.2100 5,100 +0.00(+0.00%)
Aug 09, 2023 0.2200 0.2200 0.2100 0.2100 5,180 -0.01(-4.55%)
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%)
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.