Advertisement
U.S. markets close in 1 hour 21 minutes

Emmaus Life Sciences, Inc. (EMMA)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1050-0.0120 (-10.26%)
As of 12:42PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.12900.12900.10500.10500.10505,333
Mar 27, 20240.10100.11700.10100.11700.11702,600
Mar 26, 20240.09000.09000.09000.09000.0900-
Mar 25, 20240.09000.09000.09000.09000.09003,600
Mar 22, 20240.11900.11900.10100.10300.103026,900
Mar 21, 20240.10100.12800.09600.12800.128010,400
Mar 20, 20240.09000.09000.09000.09000.09001,200
Mar 19, 20240.08800.08800.08600.08600.0860900
Mar 18, 20240.10400.10400.10100.10100.10105,000
Mar 15, 20240.11100.11100.10100.10100.101012,000
Mar 14, 20240.11500.11500.11500.11500.1150-
Mar 13, 20240.12900.12900.11500.11500.115020,000
Mar 12, 20240.10000.11200.10000.11200.1120800
Mar 11, 20240.11000.11000.11000.11000.1100100
Mar 08, 20240.10900.10900.10900.10900.10901,900
Mar 07, 20240.11200.11200.11200.11200.1120100
Mar 06, 20240.12900.12900.10100.11500.115012,900
Mar 05, 20240.10000.13000.10000.10100.101013,800
Mar 04, 20240.12000.13000.09100.11000.110031,000
Mar 01, 20240.12900.13000.12500.12700.127021,000
Feb 29, 20240.12800.13000.11900.11900.1190148,100
Feb 28, 20240.13000.13000.12100.12100.121015,000
Feb 27, 20240.13000.13000.13000.13000.130030,000
Feb 26, 20240.12000.13000.11000.13000.130014,700
Feb 23, 20240.11800.11800.10500.11000.110013,400
Feb 22, 20240.08000.13200.08000.13200.132018,800
Feb 21, 20240.08700.08700.08700.08700.0870300
Feb 20, 20240.08700.08700.08700.08700.087010,000
Feb 16, 20240.08900.09000.07900.08700.087027,300
Feb 15, 20240.09600.09600.09600.09600.0960-
Feb 14, 20240.09600.09600.09600.09600.0960-
Feb 13, 20240.09600.09600.09600.09600.0960100
Feb 12, 20240.10400.10400.10400.10400.104010,000
Feb 09, 20240.10000.10000.10000.10000.1000500
Feb 08, 20240.10500.10500.09300.09300.093010,500
Feb 07, 20240.11700.11700.07400.10800.108026,600
Feb 06, 20240.13000.13000.13000.13000.1300-
Feb 05, 20240.13000.13000.13000.13000.130010,000
Feb 02, 20240.13000.13000.13000.13000.13005,000
Feb 01, 20240.10600.10600.10600.10600.10601,800
Jan 31, 20240.10500.13000.10500.13000.130010,200
Jan 30, 20240.13000.13000.11800.11800.118010,500
Jan 29, 20240.12300.13000.12300.13000.130018,100
Jan 26, 20240.11000.11000.10300.10300.10306,400
Jan 25, 20240.09400.10500.09400.10500.105035,200
Jan 24, 20240.10000.10100.10000.10000.100032,100
Jan 23, 20240.09500.09500.09500.09500.095010,000
Jan 22, 20240.10000.12500.09000.10000.1000128,300
Jan 19, 20240.07800.08000.07800.08000.0800170,100
Jan 18, 20240.07800.07800.07400.07800.078040,000
Jan 17, 20240.07800.07800.07700.07800.0780132,000
Jan 16, 20240.08800.08800.08800.08800.08803,900
Jan 12, 20240.09000.09000.09000.09000.0900-
Jan 11, 20240.13000.13000.09000.09000.09006,700
Jan 10, 20240.13000.13000.13000.13000.130010,000
Jan 09, 20240.13000.13000.07200.07400.07406,300
Jan 08, 20240.09100.09100.09100.09100.09101,000
Jan 05, 20240.13000.13000.10000.13000.130017,100
Jan 04, 20240.10200.10200.09000.09000.09007,400
Jan 03, 20240.10000.10000.10000.10000.1000-
Jan 02, 20240.10000.10000.10000.10000.1000800
Dec 29, 20230.13000.13000.09000.10000.100042,900
Dec 28, 20230.11000.13000.10000.10000.100015,600
Dec 27, 20230.10000.12000.10000.12000.120015,200
Dec 26, 20230.07000.12000.07000.12000.120058,200
Dec 22, 20230.10000.10900.09300.09300.0930261,500
Dec 21, 20230.11000.12000.08000.08000.0800566,200
Dec 20, 20230.05100.12000.05100.09300.093067,000
Dec 19, 20230.11000.11000.11000.11000.1100-
Dec 18, 20230.11000.11000.11000.11000.1100-
Dec 15, 20230.10600.11000.10000.11000.110037,000
Dec 14, 20230.12000.12000.12000.12000.12005,100
Dec 13, 20230.10000.10000.10000.10000.10003,000
Dec 12, 20230.10000.10000.10000.10000.1000300
Dec 11, 20230.10500.11000.10000.10700.10704,800
Dec 08, 20230.10000.12000.10000.10700.107012,400
Dec 07, 20230.12500.12500.12500.12500.1250-
Dec 06, 20230.12500.12500.12500.12500.1250-
Dec 05, 20230.13000.13000.12500.12500.125011,600
Dec 04, 20230.12000.12000.12000.12000.12001,000
Dec 01, 20230.13000.13000.12300.12300.12302,700
Nov 30, 20230.11000.13500.10000.13000.1300403,900
Nov 29, 20230.10000.12500.09000.12500.125050,200
Nov 28, 20230.12000.12500.12000.12500.125017,000
Nov 27, 20230.12000.12000.12000.12000.12001,000
Nov 24, 20230.12000.12000.11000.12000.120013,700
Nov 22, 20230.10000.10000.10000.10000.1000300
Nov 21, 20230.08500.08500.08500.08500.0850300
Nov 20, 20230.09000.11000.09000.11000.11001,100
Nov 17, 20230.12000.12000.12000.12000.12002,900
Nov 16, 20230.11000.11000.11000.11000.1100-
Nov 15, 20230.11000.11000.11000.11000.1100100
Nov 14, 20230.12000.12000.12000.12000.12001,100
Nov 13, 20230.10000.12000.10000.12000.1200314,700
Nov 10, 20230.10000.11500.10000.10000.10007,000
Nov 09, 20230.11500.11500.11500.11500.1150-
Nov 08, 20230.11500.11500.11500.11500.1150100
Nov 07, 20230.12000.12000.12000.12000.1200-
Nov 06, 20230.12200.12200.12000.12000.12001,800
Nov 03, 20230.12000.12500.12000.12500.125011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...