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 )

0.0914 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 1.500 1.600 1.500 1.600 2,200 +0.10(+6.67%)
Feb 27, 2020 1.520 1.700 1.500 1.500 30,814 -0.01(-0.66%)
Feb 26, 2020 1.600 1.660 1.510 1.510 14,257 -0.14(-8.48%)
Feb 25, 2020 1.750 1.750 1.650 1.650 44,590 -0.10(-5.71%)
Feb 24, 2020 1.810 1.810 1.550 1.750 9,524 -0.14(-7.41%)
Feb 21, 2020 1.910 1.910 1.670 1.890 35,400 -0.02(-1.05%)
Feb 20, 2020 1.720 1.910 1.650 1.910 31,104 +0.19(+11.05%)
Feb 19, 2020 1.720 1.720 1.610 1.720 33,893 +0.00(+0.00%)
Feb 18, 2020 1.750 1.750 1.650 1.720 21,086 -0.14(-7.53%)
Feb 14, 2020 1.900 1.900 1.730 1.860 76,200 +0.01(+0.54%)
Feb 13, 2020 1.750 1.910 1.680 1.850 11,567 +0.10(+5.71%)
Feb 12, 2020 1.900 1.935 1.510 1.750 43,926 -0.13(-6.91%)
Feb 11, 2020 1.735 1.890 1.690 1.880 32,929 +0.15(+8.67%)
Feb 10, 2020 1.650 1.730 1.500 1.730 16,810 +0.09(+5.49%)
Feb 07, 2020 1.270 1.650 1.270 1.640 19,400 +0.37(+29.13%)
Feb 06, 2020 1.120 1.270 1.040 1.270 21,081 +0.14(+12.39%)
Feb 05, 2020 1.000 1.130 0.9500 1.130 21,666 +0.03(+2.73%)
Feb 04, 2020 1.130 1.155 1.000 1.100 22,050 -0.03(-2.65%)
Feb 03, 2020 1.160 1.160 1.120 1.130 641 -0.09(-7.38%)
Jan 31, 2020 1.260 1.270 1.160 1.220 16,000 -0.03(-2.40%)
Jan 30, 2020 1.360 1.410 1.200 1.250 7,077 -0.11(-8.09%)
Jan 29, 2020 1.250 1.420 1.230 1.360 34,101 +0.16(+13.33%)
Jan 28, 2020 1.250 1.295 1.000 1.200 35,150 -0.18(-13.04%)
Jan 27, 2020 1.520 1.520 1.350 1.380 41,900 -0.17(-10.97%)
Jan 24, 2020 1.570 1.600 1.550 1.550 3,300 -0.13(-7.74%)
Jan 23, 2020 1.573 1.750 1.560 1.680 21,048 +0.05(+3.07%)
Jan 22, 2020 1.685 1.690 1.630 1.630 10,648 -0.07(-4.12%)
Jan 21, 2020 1.750 1.920 1.620 1.700 40,081 -0.16(-8.60%)
Jan 17, 2020 1.950 1.950 1.855 1.860 10,200 -0.08(-4.12%)
Jan 16, 2020 1.890 1.950 1.750 1.940 11,203 +0.06(+3.19%)
Jan 15, 2020 1.925 1.980 1.870 1.880 5,873 +0.01(+0.53%)
Jan 14, 2020 1.900 2.000 1.810 1.870 17,006 -0.03(-1.58%)
Jan 13, 2020 1.780 1.990 1.760 1.900 36,768 +0.12(+6.74%)
Jan 10, 2020 1.800 1.800 1.780 1.780 7,800 -0.02(-1.11%)
Jan 09, 2020 1.775 1.800 1.720 1.800 13,512 +0.05(+2.86%)
Jan 08, 2020 1.890 1.890 1.700 1.750 26,859 -0.11(-5.91%)
Jan 07, 2020 1.870 1.890 1.810 1.860 3,518 +0.01(+0.54%)
Jan 06, 2020 1.850 1.850 1.830 1.850 9,577 +0.00(+0.00%)
Jan 03, 2020 1.920 1.920 1.810 1.850 9,100 -0.05(-2.63%)
Jan 02, 2020 1.970 2.140 1.870 1.900 15,708 -0.07(-3.55%)
Dec 31, 2019 1.870 1.980 1.830 1.970 45,200 +0.06(+3.14%)
Dec 30, 2019 1.985 2.140 1.850 1.910 46,950 -0.10(-4.98%)
Dec 27, 2019 2.030 2.030 1.950 2.010 18,800 -0.01(-0.50%)
Dec 26, 2019 2.120 2.240 2.000 2.020 28,507 -0.10(-4.72%)
Dec 24, 2019 2.080 2.120 2.000 2.120 17,800 +0.04(+2.17%)
Dec 23, 2019 1.980 2.130 1.910 2.075 30,733 +0.09(+4.27%)
Dec 20, 2019 2.100 2.200 1.980 1.990 36,900 +0.00(+0.00%)
Dec 19, 2019 2.005 2.240 1.960 1.990 21,360 -0.22(-9.95%)
Dec 18, 2019 2.600 2.600 2.020 2.210 60,921 -0.35(-13.67%)
Dec 17, 2019 2.750 2.750 2.510 2.560 47,025 -0.19(-6.91%)
Dec 16, 2019 2.080 2.800 2.080 2.750 110,402 +0.67(+32.21%)
Dec 13, 2019 1.810 2.100 1.810 2.080 130,300 +0.38(+22.35%)
Dec 12, 2019 1.750 1.800 1.685 1.700 23,943 -0.05(-2.86%)
Dec 11, 2019 1.850 1.850 1.750 1.750 34,189 -0.10(-5.41%)
Dec 10, 2019 1.960 1.960 1.850 1.850 1,551 +0.00(+0.00%)
Dec 09, 2019 1.840 1.990 1.840 1.850 9,715 -0.05(-2.63%)
Dec 06, 2019 1.800 1.990 1.800 1.900 15,300 -0.09(-4.52%)
Dec 05, 2019 2.100 2.100 1.990 1.990 18,114 -0.13(-5.91%)
Dec 04, 2019 2.150 2.150 2.100 2.115 3,219 -0.03(-1.63%)
Dec 03, 2019 2.190 2.240 2.150 2.150 6,404 -0.05(-2.27%)
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.