Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmaus Life Sciences Inc (OP: EMMA )

0.0910 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2020 1.150 1.200 1.010 1.150 19,907 -0.05(-4.17%)
Nov 27, 2020 1.200 1.200 1.160 1.200 2,900 -0.04(-3.23%)
Nov 25, 2020 1.250 1.300 1.200 1.240 9,700 -0.06(-4.62%)
Nov 24, 2020 1.340 1.340 1.090 1.300 14,984 -0.06(-4.41%)
Nov 23, 2020 1.090 1.380 1.090 1.360 41,634 +0.21(+18.26%)
Nov 20, 2020 1.110 1.150 1.090 1.150 16,600 +0.06(+5.50%)
Nov 19, 2020 1.080 1.100 1.056 1.090 26,043 -0.01(-0.91%)
Nov 18, 2020 0.9000 1.100 0.8600 1.100 50,254 +0.20(+22.22%)
Nov 17, 2020 0.8400 0.9150 0.8400 0.9000 7,011 +0.09(+11.11%)
Nov 16, 2020 0.8500 0.9000 0.8100 0.8100 14,220 -0.04(-4.71%)
Nov 13, 2020 0.7101 0.8500 0.7101 0.8500 16,700 +0.13(+17.57%)
Nov 12, 2020 0.7250 0.7250 0.7230 0.7230 428 -0.12(-13.93%)
Nov 11, 2020 0.8650 0.8650 0.7200 0.8400 7,866 +0.09(+12.00%)
Nov 10, 2020 0.7500 0.7600 0.7001 0.7500 24,948 +0.00(+0.00%)
Nov 09, 2020 0.7900 0.7900 0.7500 0.7500 15,725 -0.00(-0.01%)
Nov 06, 2020 0.8700 0.8700 0.7501 0.7501 48,400 -0.10(-11.75%)
Nov 05, 2020 0.7500 0.8700 0.7400 0.8500 67,328 +0.10(+13.33%)
Nov 04, 2020 0.7500 0.7500 0.7500 33 +0.00(+0.00%)
Nov 03, 2020 0.8475 0.8475 0.7500 0.7500 21,083 -0.00(-0.01%)
Nov 02, 2020 0.7501 0.8501 0.7501 0.7501 3,492 -0.05(-5.66%)
Oct 30, 2020 0.8201 0.8201 0.7500 0.7951 20,300 -0.02(-3.04%)
Oct 29, 2020 0.8269 0.8269 0.7905 0.8200 7,820 -0.01(-0.83%)
Oct 28, 2020 0.8269 0.8885 0.8269 0.8269 2,289 -0.05(-5.33%)
Oct 27, 2020 0.8800 0.9700 0.8735 0.8735 4,442 -0.03(-2.94%)
Oct 26, 2020 0.9700 0.9700 0.9000 0.9000 3,892 +0.00(+0.00%)
Oct 23, 2020 0.8800 0.9000 0.8800 0.9000 400 +0.00(+0.00%)
Oct 22, 2020 0.8765 0.9000 0.8765 0.9000 15,930 +0.02(+2.27%)
Oct 21, 2020 0.8041 0.8800 0.8041 0.8800 8,033 +0.06(+7.12%)
Oct 20, 2020 0.7788 0.8600 0.7450 0.8215 4,246 -0.06(-6.44%)
Oct 16, 2020 0.8780 0.8780 0.8780 0 +0.08(+9.48%)
Oct 15, 2020 0.7501 0.9900 0.7500 0.8020 80,163 +0.05(+6.65%)
Oct 14, 2020 0.8000 0.8800 0.7520 0.7520 139,686 -0.09(-10.26%)
Oct 13, 2020 0.8735 0.8880 0.7500 0.8380 40,193 -0.04(-4.77%)
Oct 12, 2020 0.9200 0.9200 0.8600 0.8800 37,875 -0.04(-4.35%)
Oct 09, 2020 0.9300 0.9800 0.9120 0.9200 30,300 -0.02(-2.23%)
Oct 08, 2020 0.9100 1.010 0.8900 0.9410 85,464 -0.08(-7.75%)
Oct 07, 2020 0.8850 1.030 0.8850 1.020 4,878 +0.07(+7.59%)
Oct 06, 2020 0.9000 0.9500 0.9000 0.9480 21,545 -0.01(-1.25%)
Oct 05, 2020 0.9396 0.9600 0.9000 0.9600 5,449 -0.02(-1.84%)
Oct 02, 2020 0.9900 0.9900 0.9780 0.9780 2,200 -0.01(-1.21%)
Oct 01, 2020 0.8700 1.000 0.8700 0.9900 11,685 +0.02(+2.06%)
Sep 30, 2020 0.9200 0.9700 0.9200 0.9700 430 +0.05(+5.43%)
Sep 29, 2020 0.9800 0.9800 0.9120 0.9200 5,075 -0.06(-6.60%)
Sep 28, 2020 0.9900 1.010 0.9420 0.9850 6,727 -0.03(-3.10%)
Sep 25, 2020 1.070 1.070 0.8520 1.016 21,500 -0.05(-5.00%)
Sep 24, 2020 1.000 1.120 1.000 1.070 56,490 +0.06(+5.94%)
Sep 23, 2020 1.130 1.130 1.000 1.010 33,320 -0.15(-12.93%)
Sep 22, 2020 1.150 1.170 1.150 1.160 1,550 -0.02(-1.69%)
Sep 21, 2020 1.220 1.220 1.120 1.180 18,428 -0.10(-7.81%)
Sep 18, 2020 1.230 1.300 1.230 1.280 2,100 -0.02(-1.54%)
Sep 17, 2020 1.180 1.300 1.120 1.300 23,985 +0.13(+11.11%)
Sep 16, 2020 1.160 1.210 1.150 1.170 9,283 +0.01(+0.86%)
Sep 15, 2020 1.200 1.200 1.150 1.160 10,313 -0.01(-0.64%)
Sep 14, 2020 1.167 1.167 1.167 1.167 101 -0.02(-1.89%)
Sep 11, 2020 1.230 1.240 1.110 1.190 38,700 -0.06(-4.80%)
Sep 10, 2020 1.230 1.270 1.230 1.250 14,306 -0.01(-0.79%)
Sep 09, 2020 1.300 1.300 1.250 1.260 12,590 +0.03(+2.44%)
Sep 08, 2020 1.220 1.255 1.220 1.230 23,676 -0.08(-6.11%)
Sep 04, 2020 1.280 1.310 1.210 1.310 29,800 +0.03(+1.95%)
Sep 03, 2020 1.310 1.390 1.270 1.285 13,600 -0.04(-2.65%)
Sep 02, 2020 1.450 1.450 1.320 1.320 12,898 -0.08(-5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.