Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emmaus Life Sciences Inc (OP: EMMA )

0.0920 UNCHANGED

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022				0.4500	85	-0.02(-4.26%)
Jun 28, 2022	0.4600	0.4900	0.4600	0.4700	14,844	-0.03(-6.00%)
Jun 27, 2022	0.4999	0.5000	0.4999	0.5000	7,705	+0.07(+16.28%)
Jun 24, 2022	0.4200	0.6000	0.4200	0.4300	11,701	+0.06(+16.22%)
Jun 23, 2022	0.3998	0.3998	0.3700	0.3700	5,050	+0.05(+15.62%)
Jun 17, 2022				0.3200	0	-0.04(-11.11%)
Jun 16, 2022	0.3799	0.3799	0.3600	0.3600	1,000	+0.00(+0.00%)
Jun 15, 2022	0.3600	0.3600	0.3500	0.3600	1,467	+0.00(+0.00%)
Jun 14, 2022	0.4300	0.4300	0.3600	0.3600	14,500	+0.00(+0.00%)
Jun 13, 2022	0.3600	0.3700	0.3600	0.3600	2,734	+0.00(+0.00%)
Jun 10, 2022	0.4500	0.4500	0.3600	0.3600	48,729	-0.09(-20.00%)
Jun 09, 2022	0.4500	0.4500	0.4500	0.4500	7,108	+0.00(+0.00%)
Jun 08, 2022	0.4800	0.4800	0.4500	0.4500	4,622	-0.03(-6.25%)
Jun 03, 2022				0.4800	0	+0.05(+11.63%)
Jun 02, 2022	0.4200	0.4300	0.3900	0.4300	5,020	+0.01(+2.41%)
Jun 01, 2022	0.3710	0.4199	0.3710	0.4199	216	+0.02(+4.97%)
May 31, 2022	0.3750	0.4000	0.3400	0.4000	10,530	+0.03(+8.11%)
May 27, 2022	0.3500	0.3700	0.3100	0.3700	129,135	+0.02(+5.71%)
May 26, 2022	0.3750	0.3800	0.3200	0.3500	35,200	-0.03(-6.67%)
May 25, 2022	0.3500	0.4300	0.3500	0.3750	21,990	+0.02(+4.31%)
May 24, 2022	0.5000	0.5000	0.3200	0.3595	34,330	-0.12(-25.10%)
May 23, 2022	0.5000	0.5000	0.3400	0.4800	4,408	-0.02(-4.00%)
May 20, 2022	0.4525	0.5000	0.4525	0.5000	6,108	+0.07(+16.28%)
May 19, 2022	0.4899	0.4899	0.3200	0.4300	9,427	+0.03(+7.50%)
May 18, 2022	0.2758	0.4000	0.2758	0.4000	16,867	+0.09(+27.96%)
May 17, 2022	0.3500	0.3500	0.3051	0.3126	4,610	+0.04(+13.67%)
May 16, 2022	0.2750	0.3200	0.2750	0.2750	16,000	+0.02(+9.47%)
May 13, 2022	0.3010	0.3490	0.2500	0.2512	96,232	-0.07(-21.50%)
May 12, 2022	0.3464	0.4000	0.3200	0.3200	37,898	-0.04(-12.18%)
May 11, 2022	0.4200	0.4700	0.3500	0.3644	90,974	-0.06(-13.24%)
May 10, 2022	0.5320	0.5320	0.4200	0.4200	39,600	-0.12(-22.22%)
May 09, 2022	0.6200	0.6200	0.5210	0.5400	27,352	-0.10(-15.62%)
May 06, 2022	0.7460	0.7460	0.6400	0.6400	39,600	-0.04(-5.88%)
May 05, 2022	0.7820	0.7820	0.6800	0.6800	25,000	-0.02(-2.86%)
May 04, 2022	0.6800	0.7000	0.6800	0.7000	6,072	-0.01(-1.41%)
May 03, 2022	0.7200	0.7200	0.7000	0.7100	18,852	-0.09(-11.25%)
Apr 29, 2022				0.8000	75	+0.08(+11.11%)
Apr 28, 2022	0.7220	0.7500	0.7200	0.7200	8,749	-0.03(-4.00%)
Apr 26, 2022				0.7500	0	-0.05(-6.25%)
Apr 25, 2022	0.7900	0.8000	0.7900	0.8000	5,829	+0.05(+6.67%)
Apr 22, 2022	0.7500	0.7500	0.7500	0.7500	1,000	-0.04(-5.06%)
Apr 21, 2022	0.6400	0.7900	0.6400	0.7900	10,101	+0.04(+5.33%)
Apr 20, 2022	0.7500	0.7500	0.7500	0.7500	300	+0.01(+1.34%)
Apr 19, 2022	0.8000	0.8000	0.7401	0.7401	1,792	-0.08(-9.74%)
Apr 18, 2022	0.8500	0.8500	0.7999	0.8200	6,066	+0.06(+7.82%)
Apr 14, 2022	0.7010	0.8044	0.7010	0.7605	8,202	-0.10(-12.08%)
Apr 13, 2022	0.7200	0.9300	0.7200	0.8650	13,626	+0.15(+20.14%)
Apr 12, 2022	0.7600	0.7980	0.7100	0.7200	38,417	-0.03(-4.00%)
Apr 11, 2022	0.7700	0.8900	0.7500	0.7500	66,772	-0.01(-1.90%)
Apr 08, 2022	0.8200	0.8200	0.7100	0.7645	16,765	-0.04(-4.44%)
Apr 07, 2022	0.9300	0.9300	0.8000	0.8000	56,605	-0.15(-15.79%)
Apr 06, 2022	1.000	1.050	0.9000	0.9500	29,802	-0.14(-12.84%)
Apr 05, 2022	0.9800	1.090	0.9500	1.090	35,533	+0.12(+11.79%)
Apr 04, 2022	0.9500	1.000	0.9500	0.9750	51,017	-0.03(-2.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emmaus Life Sciences Inc (OP: EMMA )

Historical Prices