Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Emmaus Life Sciences (EMMA) Historical Prices

EMMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.030.040.030.040.04+0.00%00.00
Oct 30, 20260.030.040.030.040.04+0.00%00.00
Oct 29, 20260.030.040.030.040.04-12.50%38,0360.31
Oct 28, 20260.040.040.040.040.04+0.00%7,2020.06
Oct 27, 20260.050.050.040.040.04-13.04%41,7220.34
Oct 26, 20260.050.050.050.050.05-19.30%15,5000.13
Oct 23, 20260.060.060.060.060.06+0.00%00.00
Oct 22, 20260.060.060.060.060.06-10.94%3010.00
Oct 21, 20260.050.070.050.060.06+0.00%00.00
Oct 20, 20260.050.070.050.060.06+28.00%20,3850.16
Oct 19, 20260.040.060.040.050.05-13.79%19,6200.16
Oct 16, 20260.040.060.040.060.06+0.00%37,2350.30
Oct 15, 20260.060.060.060.060.06+0.00%00.00
Oct 14, 20260.060.060.060.060.06-3.33%3500.00
Oct 13, 20260.050.060.050.060.06+42.86%47,0000.38
Oct 12, 20260.050.050.040.040.04+0.00%00.00
Oct 09, 20260.050.050.040.040.04-30.00%26,0550.21
Oct 08, 20260.060.060.060.060.06+0.00%10,8000.09
Oct 07, 20260.060.060.060.060.06+0.00%00.00
Oct 06, 20260.060.060.060.060.06+0.00%00.00
Oct 05, 20260.060.060.060.060.06+42.86%2,0250.02
Oct 02, 20260.060.060.040.040.04-35.38%20,2500.16
Oct 01, 20260.070.070.060.070.07+3.17%3,2950.03
Sep 30, 20260.060.070.060.060.06-1.56%00.00
Sep 29, 20260.060.070.060.060.06-1.54%00.00
Sep 28, 20260.060.070.060.070.07-2.99%8,4350.07
Sep 25, 20260.070.070.060.070.07+6.35%14,1050.11
Sep 24, 20260.060.070.060.060.06+3.28%00.00
Sep 23, 20260.060.070.060.060.06-6.15%6,2000.05
Sep 22, 20260.070.070.070.070.07+3.17%59,6750.47
Sep 21, 20260.060.060.060.060.06-5.97%9,9200.08
Sep 18, 20260.070.070.070.070.07+21.82%110,8910.88
Sep 17, 20260.060.070.040.060.06-9.84%345,4982.81
Sep 16, 20260.070.070.060.060.06+0.00%20,1080.16
Sep 15, 20260.060.060.060.060.06-10.29%20,9700.17
Sep 14, 20260.070.070.070.070.07+33.33%10,0000.08
Sep 11, 20260.060.060.050.050.05+0.00%00.00
Sep 10, 20260.060.060.050.050.05+0.00%00.00
Sep 09, 20260.060.060.050.050.05-20.31%38,8880.31
Sep 08, 20260.060.060.060.060.06+6.67%6,2240.05
Sep 07, 20260.060.070.060.060.06+0.00%00.00
Sep 04, 20260.060.070.060.060.06-1.64%41,3760.33
Sep 03, 20260.080.080.060.060.06-14.08%44,7250.36
Sep 02, 20260.070.080.070.070.07+9.23%87,3580.71
Sep 01, 20260.060.070.050.070.07+10.17%155,5201.29
Aug 31, 20260.090.090.040.060.06-28.92%1,072,2369.37
Aug 28, 20260.060.080.050.080.08+62.75%396,6643.67
Aug 27, 20260.040.050.040.050.05+24.39%92,8060.87
Aug 26, 20260.040.040.040.040.04+5.13%106,0450.97
Aug 25, 20260.040.040.030.040.04-4.88%110,8221.01