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 (%)
Apr 30, 2021 1.150 1.200 1.150 1.200 6,400 -0.09(-6.98%)
Apr 29, 2021 1.290 1.290 1.290 2 +0.00(+0.00%)
Apr 28, 2021 1.250 1.290 1.200 1.290 128,781 +0.04(+3.20%)
Apr 27, 2021 1.218 1.250 1.218 1.250 5,203 +0.00(+0.00%)
Apr 26, 2021 1.270 1.270 1.228 1.250 9,934 +0.00(+0.00%)
Apr 23, 2021 1.290 1.305 1.250 1.250 13,500 -0.06(-4.58%)
Apr 22, 2021 1.270 1.310 1.270 1.310 12,211 +0.03(+2.34%)
Apr 21, 2021 1.270 1.280 1.270 1.280 1,125 +0.00(+0.00%)
Apr 20, 2021 1.315 1.315 1.280 1.280 2,300 -0.02(-1.54%)
Apr 19, 2021 1.300 1.300 1.300 1.300 356 +0.00(+0.00%)
Apr 16, 2021 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
Apr 15, 2021 1.310 1.310 1.300 1.300 2,040 -0.05(-3.70%)
Apr 14, 2021 1.350 1.350 1.300 1.350 4,710 +0.00(+0.00%)
Apr 13, 2021 1.450 1.450 1.350 1.350 18,524 -0.06(-4.26%)
Apr 12, 2021 1.450 1.450 1.400 1.410 4,160 -0.09(-6.00%)
Apr 09, 2021 1.460 1.500 1.460 1.500 700 +0.01(+0.67%)
Apr 08, 2021 1.490 1.490 1.490 1.490 100 -0.01(-0.67%)
Apr 07, 2021 1.500 1.500 1.500 1.500 400 -0.10(-6.25%)
Apr 06, 2021 1.620 1.620 1.600 1.600 1,530 -0.02(-1.23%)
Apr 05, 2021 1.550 1.620 1.550 1.620 200 +0.17(+11.72%)
Apr 01, 2021 1.710 1.720 1.450 1.450 27,800 -0.26(-15.20%)
Mar 31, 2021 1.730 1.730 1.710 1.710 5,398 +0.00(+0.00%)
Mar 30, 2021 1.670 1.740 1.670 1.710 45,423 +0.04(+2.40%)
Mar 29, 2021 1.680 1.680 1.670 1.670 316 +0.00(+0.00%)
Mar 26, 2021 1.670 1.670 1.670 1.670 3,000 +0.01(+0.60%)
Mar 25, 2021 1.660 1.660 1.660 1.660 13,767 +0.00(+0.00%)
Mar 24, 2021 1.660 1.670 1.660 1.660 22,627 +0.01(+0.61%)
Mar 23, 2021 1.680 1.680 1.650 1.650 4,650 +0.00(+0.00%)
Mar 22, 2021 1.650 1.680 1.650 1.650 21,691 +0.00(+0.00%)
Mar 19, 2021 1.555 1.650 1.555 1.650 15,800 +0.06(+3.77%)
Mar 18, 2021 1.589 1.590 1.589 1.590 588 +0.01(+0.63%)
Mar 17, 2021 1.565 1.580 1.550 1.580 16,001 +0.03(+2.13%)
Mar 16, 2021 1.506 1.547 1.506 1.547 1,825 +0.04(+2.45%)
Mar 15, 2021 1.500 1.510 1.500 1.510 6,627 +0.01(+0.67%)
Mar 12, 2021 1.500 1.500 1.500 1.500 2,200 +0.00(+0.00%)
Mar 11, 2021 1.400 1.500 1.400 1.500 6,094 -0.01(-0.66%)
Mar 10, 2021 1.550 1.650 1.500 1.510 949 +0.06(+4.14%)
Mar 09, 2021 1.350 1.800 1.350 1.450 34,042 +0.08(+5.84%)
Mar 08, 2021 1.339 1.370 1.339 1.370 2,042 +0.02(+1.48%)
Mar 05, 2021 1.504 1.504 1.350 1.350 29,700 -0.07(-4.93%)
Mar 04, 2021 1.540 1.540 1.420 1.420 4,720 +0.00(+0.00%)
Mar 03, 2021 1.470 1.510 1.420 1.420 5,538 -0.10(-6.58%)
Mar 02, 2021 1.490 1.850 1.410 1.520 52,386 +0.07(+4.82%)
Mar 01, 2021 1.450 1.450 1.450 1.450 2,240 +0.04(+2.84%)
Feb 26, 2021 1.410 1.430 1.400 1.410 2,100 +0.00(+0.00%)
Feb 25, 2021 1.490 1.490 1.410 1.410 2,350 +0.00(+0.00%)
Feb 24, 2021 1.450 1.505 1.410 1.410 1,558 -0.18(-11.32%)
Feb 23, 2021 1.610 1.610 1.410 1.590 10,238 -0.02(-1.24%)
Feb 22, 2021 1.350 1.680 1.350 1.610 8,908 -0.07(-4.17%)
Feb 19, 2021 1.590 1.680 1.500 1.680 22,800 +0.02(+1.20%)
Feb 18, 2021 1.750 1.850 1.660 1.660 26,606 -0.09(-5.14%)
Feb 17, 2021 1.800 1.830 1.750 1.750 59,786 -0.08(-4.37%)
Feb 16, 2021 1.750 1.850 1.700 1.830 27,389 +0.11(+6.40%)
Feb 12, 2021 1.700 1.740 1.700 1.720 25,100 -0.02(-1.15%)
Feb 11, 2021 1.750 1.750 1.670 1.740 3,592 +0.07(+4.19%)
Feb 10, 2021 1.770 1.790 1.630 1.670 21,904 -0.03(-1.76%)
Feb 09, 2021 1.580 1.850 1.580 1.700 35,287 +0.10(+6.25%)
Feb 08, 2021 1.580 1.710 1.580 1.600 35,229 +0.00(+0.00%)
Feb 05, 2021 1.600 1.750 1.600 1.600 4,900 +0.00(+0.00%)
Feb 04, 2021 1.360 1.890 1.300 1.600 74,792 +0.30(+23.08%)
Feb 03, 2021 1.350 1.350 1.250 1.300 23,231 -0.03(-2.44%)
Feb 02, 2021 1.333 1.425 1.333 1.333 285 -0.07(-4.82%)
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.