Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmaus Life Sciences Inc (NQ: EMMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 10, 2019 2.770 2.770 0 +0.00(+0.00%)
Sep 09, 2019 4.300 4.500 3.750 4.490 211,002 +0.24(+5.65%)
Sep 06, 2019 4.200 4.480 4.200 4.250 120,300 +0.10(+2.41%)
Sep 05, 2019 4.030 4.190 3.770 4.150 264,613 +0.16(+4.01%)
Sep 04, 2019 3.700 4.050 3.700 3.990 225,783 +0.36(+9.92%)
Sep 03, 2019 3.500 3.800 3.470 3.630 208,141 +0.13(+3.71%)
Aug 30, 2019 3.380 3.500 3.300 3.500 244,100 +0.23(+7.03%)
Aug 29, 2019 2.980 3.300 2.921 3.270 183,156 +0.38(+13.15%)
Aug 28, 2019 2.880 3.200 2.800 2.890 421,582 +0.25(+9.47%)
Aug 27, 2019 3.170 3.190 2.530 2.640 227,446 -0.51(-16.19%)
Aug 26, 2019 3.080 3.430 3.080 3.150 318,046 -0.10(-3.08%)
Aug 23, 2019 3.290 3.300 3.200 3.250 41,200 +0.01(+0.31%)
Aug 22, 2019 3.400 3.400 3.240 3.240 38,253 -0.13(-3.86%)
Aug 21, 2019 3.370 3.400 3.290 3.370 26,286 +0.00(+0.00%)
Aug 20, 2019 3.470 3.470 3.000 3.370 32,212 -0.03(-0.88%)
Aug 19, 2019 3.300 3.400 3.300 3.400 53,548 +0.12(+3.66%)
Aug 16, 2019 3.300 3.500 3.260 3.280 38,500 -0.02(-0.61%)
Aug 15, 2019 3.660 3.660 3.100 3.300 80,769 -0.07(-2.08%)
Aug 14, 2019 3.850 3.850 2.810 3.370 154,687 -0.48(-12.47%)
Aug 13, 2019 4.500 4.500 3.640 3.850 59,919 -0.15(-3.75%)
Aug 12, 2019 3.810 4.400 3.810 4.000 194,148 +0.23(+6.10%)
Aug 09, 2019 3.750 4.051 3.650 3.770 68,400 +0.19(+5.31%)
Aug 08, 2019 4.200 4.200 3.510 3.580 162,195 -0.55(-13.32%)
Aug 07, 2019 4.430 4.430 4.000 4.130 71,725 -0.27(-6.14%)
Aug 06, 2019 4.800 4.800 4.400 4.400 63,774 -0.32(-6.78%)
Aug 05, 2019 4.700 4.889 4.570 4.720 104,626 -0.14(-2.78%)
Aug 02, 2019 5.660 5.680 4.660 4.855 215,200 -1.10(-18.54%)
Aug 01, 2019 6.600 7.250 5.785 5.960 117,571 -0.55(-8.45%)
Jul 31, 2019 6.570 6.890 6.500 6.510 67,580 -0.04(-0.61%)
Jul 30, 2019 6.030 6.680 6.030 6.550 40,933 +0.55(+9.17%)
Jul 29, 2019 6.000 6.400 5.900 6.000 25,315 +0.27(+4.71%)
Jul 26, 2019 6.010 6.010 5.350 5.730 39,100 +0.27(+4.95%)
Jul 25, 2019 5.100 5.930 5.100 5.460 61,806 +0.45(+8.98%)
Jul 24, 2019 4.780 6.500 4.450 5.010 199,648 +0.74(+17.22%)
Jul 23, 2019 4.990 5.376 3.928 4.274 79,959 -1.58(-26.94%)
Jul 22, 2019 6.720 6.910 5.390 5.850 42,071 -1.01(-14.72%)
Jul 19, 2019 9.200 9.200 6.659 6.860 37,500 -2.94(-30.00%)
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.