Emmaus Life Sciences Inc (EMMA) Historical Stock Data

0.39 ↑0.00 (0.00%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, EMMA is up 0.22% a day on average. There have been 16 days where Emmaus Life Sciences Inc closed green and 14 days where EMMA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-020.390.39↑$0.00 (0.00%)0.380.395.90K
2022-03-291.301.30↑$0.00 (0.00%)1.281.4385.85K
2022-03-251.371.37↑$0.00 (0.00%)1.371.405.40K
2022-03-241.361.36↑$0.00 (0.00%)1.361.36277
2022-03-231.401.37↓$0.03 (-2.14%)1.361.4012.73K
2022-03-221.381.37↓$0.00 (-0.36%)1.371.387.03K
2022-03-181.351.40↑$0.05 (3.70%)1.351.406.46K
2022-03-171.361.36↑$0.00 (0.00%)1.361.379.46K
2022-03-161.371.36↓$0.01 (-0.73%)1.361.377.50K
2022-03-151.361.36↑$0.00 (0.00%)1.361.363.35K
2022-03-141.381.36↓$0.01 (-1.09%)1.361.396.17K
2022-03-111.361.40↑$0.04 (2.94%)1.361.411.15K
2022-03-101.381.36↓$0.02 (-1.45%)1.361.383.91K
2022-03-091.381.35↓$0.02 (-1.82%)1.351.406.80K
2022-03-081.381.36↓$0.02 (-1.45%)1.351.4024.68K
2022-03-071.451.40↓$0.05 (-3.45%)1.401.4510.44K
2022-03-041.411.40↓$0.01 (-0.71%)1.401.426.38K
2022-03-031.401.41↑$0.01 (0.71%)1.401.4217.28K
2022-03-021.411.41↑$0.00 (0.00%)1.411.411.42K
2022-03-011.481.41↓$0.07 (-4.41%)1.411.484.36K
2022-02-041.351.50↑$0.16 (11.52%)1.321.509K
2022-01-261.491.46↓$0.03 (-1.75%)1.421.497.29K
2022-01-251.431.46↑$0.03 (2.28%)1.401.465.23K
2022-01-241.381.45↑$0.08 (5.45%)1.381.457.83K
2022-01-211.491.45↓$0.04 (-2.68%)1.411.507.48K
2022-01-201.471.50↑$0.03 (2.21%)1.471.5116.50K
2022-01-191.471.47↑$0.00 (0.00%)1.451.476.86K
2022-01-181.501.48↓$0.02 (-1.33%)1.401.506.13K
2022-01-141.401.44↑$0.04 (2.50%)1.401.493.07K
2022-01-131.481.46↓$0.02 (-1.35%)1.401.519.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.