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 -0.0001 (-0.11%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.3600	0.3618	0.3600	0.3600	12,490	-0.01(-2.70%)
Aug 30, 2022	0.3700	0.3700	0.3700	0.3700	6,000	+0.00(+0.00%)
Aug 29, 2022	0.3950	0.3950	0.3700	0.3700	9,005	-0.00(-0.75%)
Aug 26, 2022	0.3714	0.3740	0.3714	0.3728	20,095	-0.01(-3.42%)
Aug 25, 2022	0.3600	0.3860	0.3600	0.3860	5,271	+0.04(+10.29%)
Aug 24, 2022	0.3200	0.3600	0.3200	0.3500	14,200	+0.04(+12.90%)
Aug 23, 2022	0.3200	0.3200	0.3100	0.3100	10,000	-0.02(-6.06%)
Aug 22, 2022	0.3350	0.3350	0.3300	0.3300	2,200	-0.03(-8.33%)
Aug 18, 2022				0.3600	0	-0.04(-8.86%)
Aug 17, 2022	0.3950	0.3950	0.3950	0.3950	300	+0.03(+6.76%)
Aug 16, 2022	0.3350	0.3700	0.3350	0.3700	9,000	+0.00(+0.00%)
Aug 15, 2022	0.3900	0.3900	0.3500	0.3700	35,309	-0.01(-2.63%)
Aug 12, 2022	0.3900	0.4200	0.3800	0.3800	10,500	-0.02(-5.00%)
Aug 11, 2022	0.3852	0.4000	0.3501	0.4000	12,166	-0.01(-3.61%)
Aug 10, 2022	0.4100	0.4150	0.3505	0.4150	10,294	+0.06(+18.50%)
Aug 09, 2022	0.3801	0.3801	0.3502	0.3502	5,200	-0.01(-2.72%)
Aug 08, 2022	0.3705	0.4099	0.3600	0.3600	6,401	-0.01(-2.73%)
Aug 05, 2022	0.3701	0.3701	0.3701	0.3701	5,020	+0.02(+5.71%)
Aug 04, 2022	0.3800	0.3800	0.3501	0.3501	9,000	-0.03(-7.87%)
Aug 03, 2022	0.3900	0.3900	0.3800	0.3800	41,015	+0.02(+5.56%)
Aug 02, 2022	0.3762	0.3762	0.3600	0.3600	746	+0.01(+2.86%)
Aug 01, 2022	0.3500	0.3500	0.3500	0.3500	166	+0.00(+0.00%)
Jul 29, 2022	0.3700	0.3700	0.3500	0.3500	32,376	-0.02(-5.41%)
Jul 28, 2022	0.3900	0.4500	0.3700	0.3700	16,564	-0.01(-1.86%)
Jul 27, 2022	0.3700	0.3770	0.3700	0.3770	10,000	+0.00(+0.53%)
Jul 26, 2022	0.3750	0.3750	0.3750	0.3750	2,916	-0.02(-3.85%)
Jul 25, 2022	0.3900	0.3900	0.3900	0.3900	2,002	+0.01(+2.55%)
Jul 22, 2022	0.3803	0.3803	0.3803	0.3803	5,005	-0.00(-0.58%)
Jul 20, 2022				0.3825	91	-0.00(-0.78%)
Jul 19, 2022	0.3900	0.3900	0.3855	0.3855	7,201	+0.02(+4.19%)
Jul 18, 2022	0.4000	0.4000	0.3700	0.3700	5,735	-0.03(-7.50%)
Jul 13, 2022				0.4000	0	+0.00(+0.00%)
Jul 12, 2022	0.4175	0.4175	0.4000	0.4000	11,000	-0.02(-4.19%)
Jul 11, 2022	0.4000	0.4175	0.4000	0.4175	2,500	+0.02(+4.37%)
Jul 08, 2022	0.4250	0.4500	0.4000	0.4000	2,319	-0.01(-2.49%)
Jul 06, 2022				0.4102	0	+0.00(+0.00%)
Jul 05, 2022	0.4200	0.4300	0.4102	0.4102	5,622	-0.01(-2.33%)
Jul 01, 2022	0.4100	0.4220	0.4100	0.4200	4,071	-0.03(-6.67%)
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%)

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