Emmaus Life Sciences Inc (EMMAW) Historical Stock Data

0.03 ↑0.00 (0.00%)

As of July 25, 2019, 3:40pm EST.

Historical Data

In the past 30 trading days, EMMAW is down -1.94% a day on average. There have been 18 days where Emmaus Life Sciences Inc closed green and 12 days where EMMAW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-14	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	10.01K
2022-03-02	0.03	0.03	↓$0.00 (-8.33%)	0.03	0.03	38.58K
2022-01-24	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	1.03K
2022-01-19	0.06	0.05	↓$0.01 (-24.83%)	0.05	0.06	25K
2022-01-13	0.06	0.04	↓$0.01 (-25.13%)	0.04	0.06	43.35K
2022-01-12	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	20
2022-01-11	0.08	0.06	↓$0.02 (-25.33%)	0.06	0.08	10K
2022-01-10	0.06	0.08	↑$0.02 (25.00%)	0.06	0.08	10.50K
2022-01-07	0.08	0.06	↓$0.02 (-20.00%)	0.06	0.08	21K
2022-01-03	0.07	0.08	↑$0.01 (15.38%)	0.07	0.08	26.12K
2021-12-31	0.06	0.08	↑$0.02 (31.52%)	0.06	0.08	2.90K
2021-12-30	0.07	0.06	↓$0.01 (-13.35%)	0.06	0.07	3.23K
2021-12-29	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	100
2021-12-28	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	5.50K
2021-12-27	0.07	0.06	↓$0.01 (-8.96%)	0.06	0.07	2K
2021-12-23	0.08	0.08	↑$0.00 (0.00%)	0.08	0.08	100
2021-12-22	0.06	0.06	↑$0.00 (4.64%)	0.06	0.06	1.99K
2021-12-21	0.07	0.06	↓$0.02 (-23.18%)	0.06	0.07	12.10K
2021-12-20	0.09	0.09	↑$0.00 (0.00%)	0.09	0.09	200
2021-12-14	0.08	0.09	↑$0.01 (7.87%)	0.07	0.09	58K
2021-12-13	0.07	0.07	↑$0.00 (0.00%)	0.07	0.07	9.01K
2021-12-09	0.08	0.10	↑$0.02 (24.25%)	0.07	0.10	37.88K
2021-12-08	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	15K
2021-12-07	0.06	0.05	↓$0.01 (-13.93%)	0.05	0.06	1.12K
2021-12-06	0.05	0.05	↑$0.00 (0.00%)	0.05	0.05	15.19K
2021-12-03	0.06	0.06	↓$0.00 (-1.48%)	0.06	0.07	38.44K
2021-12-02	0.06	0.06	↓$0.01 (-9.92%)	0.06	0.06	16.14K
2021-12-01	0.07	0.06	↓$0.01 (-10.71%)	0.06	0.09	65.10K
2021-11-30	0.08	0.09	↑$0.01 (18.40%)	0.06	0.09	59.72K
2021-11-29	0.06	0.06	↑$0.00 (0.00%)	0.06	0.06	15.12K