Skip to main content

Emmaus Life Sciences Inc (OP: EMMA )

0.0961 +0.0012 (+1.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.