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 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 21, 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 (%)
May 29, 2020 1.400 1.640 1.350 1.570 60,300 +0.18(+12.95%)
May 28, 2020 1.300 1.400 1.260 1.390 16,723 +0.04(+2.96%)
May 27, 2020 1.320 1.370 1.260 1.350 8,768 -0.02(-1.46%)
May 26, 2020 1.350 1.380 1.315 1.370 4,800 -0.01(-0.72%)
May 22, 2020 1.260 1.390 1.260 1.380 13,400 +0.03(+2.22%)
May 21, 2020 1.390 1.390 1.260 1.350 12,498 -0.02(-1.46%)
May 20, 2020 1.260 1.500 1.260 1.370 116,578 +0.07(+5.38%)
May 19, 2020 1.350 1.350 1.170 1.300 29,975 -0.05(-3.70%)
May 18, 2020 1.300 1.350 1.300 1.350 27,134 +0.05(+3.85%)
May 15, 2020 1.250 1.300 1.250 1.300 4,500 +0.01(+0.78%)
May 14, 2020 1.260 1.300 1.170 1.290 6,786 -0.01(-0.77%)
May 13, 2020 1.320 1.320 1.180 1.300 5,081 -0.05(-3.70%)
May 12, 2020 1.170 1.350 1.170 1.350 10,321 +0.11(+8.70%)
May 11, 2020 1.140 1.350 1.140 1.242 9,417 -0.10(-7.31%)
May 08, 2020 1.235 1.340 1.100 1.340 16,400 +0.14(+11.67%)
May 07, 2020 1.250 1.280 1.125 1.200 10,941 -0.08(-6.61%)
May 06, 2020 1.250 1.300 1.250 1.285 3,675 -0.05(-3.38%)
May 05, 2020 1.260 1.340 1.170 1.330 17,826 -0.02(-1.48%)
May 04, 2020 1.150 1.350 1.150 1.350 36,387 +0.06(+4.65%)
May 01, 2020 1.240 1.290 1.150 1.290 21,300 +0.04(+3.20%)
Apr 30, 2020 1.310 1.330 1.200 1.250 21,149 -0.08(-6.02%)
Apr 29, 2020 1.350 1.350 1.230 1.330 11,453 -0.00(-0.37%)
Apr 28, 2020 1.500 1.530 1.250 1.335 84,183 -0.21(-13.31%)
Apr 27, 2020 1.450 1.650 1.200 1.540 12,852 -0.10(-6.10%)
Apr 24, 2020 1.650 1.680 1.450 1.640 12,800 -0.04(-2.38%)
Apr 23, 2020 1.690 1.690 1.530 1.680 9,583 +0.00(+0.00%)
Apr 22, 2020 1.500 1.680 1.500 1.680 4,588 -0.05(-2.89%)
Apr 21, 2020 1.755 1.755 1.450 1.730 20,871 -0.07(-3.89%)
Apr 20, 2020 1.830 1.900 1.710 1.800 15,809 -0.09(-4.76%)
Apr 17, 2020 1.860 1.900 1.720 1.890 32,500 +0.10(+5.59%)
Apr 16, 2020 1.450 1.990 1.450 1.790 57,369 +0.14(+8.48%)
Apr 15, 2020 1.830 1.900 1.450 1.650 44,371 -0.21(-11.29%)
Apr 14, 2020 1.310 1.890 1.310 1.860 83,540 +0.46(+32.86%)
Apr 13, 2020 1.200 1.400 1.170 1.400 17,850 +0.01(+0.72%)
Apr 09, 2020 1.170 1.390 1.170 1.390 17,400 +0.01(+0.72%)
Apr 08, 2020 1.240 1.380 1.160 1.380 11,725 +0.13(+10.40%)
Apr 07, 2020 1.200 1.250 1.100 1.250 7,083 +0.00(+0.00%)
Apr 06, 2020 1.200 1.300 1.170 1.250 11,882 +0.00(+0.00%)
Apr 03, 2020 1.220 1.250 1.150 1.250 9,600 +0.03(+2.46%)
Apr 02, 2020 1.140 1.250 1.080 1.220 15,508 -0.07(-5.43%)
Apr 01, 2020 1.330 1.330 1.100 1.290 30,435 +0.09(+7.50%)
Mar 31, 2020 1.340 1.340 1.150 1.200 28,989 -0.14(-10.45%)
Mar 30, 2020 1.300 1.340 1.130 1.340 10,922 +0.03(+2.29%)
Mar 27, 2020 1.240 1.340 1.120 1.310 12,500 +0.15(+12.93%)
Mar 26, 2020 0.9000 1.300 0.8500 1.160 225,936 -0.19(-14.07%)
Mar 25, 2020 1.300 1.350 1.250 1.350 7,300 +0.05(+3.85%)
Mar 24, 2020 1.230 1.340 1.230 1.300 6,133 -0.05(-3.70%)
Mar 23, 2020 1.200 1.350 1.200 1.350 9,682 +0.00(+0.00%)
Mar 20, 2020 1.130 1.350 1.130 1.350 14,700 -0.23(-14.56%)
Mar 19, 2020 1.260 1.650 1.260 1.580 16,387 -0.03(-1.86%)
Mar 18, 2020 1.640 1.650 1.260 1.610 24,630 -0.03(-1.83%)
Mar 17, 2020 1.600 1.650 1.460 1.640 12,097 +0.04(+2.50%)
Mar 16, 2020 1.650 1.650 1.460 1.600 13,267 -0.15(-8.57%)
Mar 13, 2020 1.470 1.750 1.450 1.750 18,100 +0.12(+7.36%)
Mar 12, 2020 1.550 1.630 1.500 1.630 11,563 -0.02(-1.21%)
Mar 11, 2020 1.675 1.700 1.600 1.650 12,467 -0.05(-2.94%)
Mar 10, 2020 1.440 1.900 1.440 1.700 10,663 +0.25(+17.24%)
Mar 09, 2020 1.400 1.450 1.250 1.450 58,018 +0.05(+3.57%)
Mar 06, 2020 1.500 1.550 1.380 1.400 70,600 -0.21(-12.77%)
Mar 05, 2020 1.550 1.700 1.550 1.605 14,497 -0.09(-5.59%)
Mar 04, 2020 1.500 1.700 1.475 1.700 8,138 -0.05(-2.86%)
Mar 03, 2020 1.600 1.800 1.300 1.750 29,498 +0.25(+16.67%)
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.