Historical Data for Emmaus Life Sciences, Inc. (EMMA)

$ 1.62   -0.04 (-2.41%) Volume: 6.71k 3:39 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 1.55 1.64 1.55 1.62 6.71k -0.04 -2.41% 1.62 10.77k 9
07/09/20 1.68 1.80 1.50 1.66 50.48k -0.11 -6.21% 1.66 80.75k 29
07/08/20 1.65 1.77 1.65 1.77 2.29k -0.06 -3.28% 1.77 3.82k 7
07/07/20 1.61 1.90 1.61 1.83 50.99k 0.05 2.81% 1.83 94.71k 35
07/06/20 1.72 1.90 1.60 1.78 26.46k 0.09 5.33% 1.78 47.32k 41
07/02/20 1.69 1.79 1.645 1.69 3.55k 0.00 0.00% 1.69 6.02k 12
07/01/20 1.69 1.69 1.60 1.69 2.16k 0.02 1.20% 1.69 3.61k 15
06/30/20 1.686 1.686 1.60 1.67 8.45k -0.04 -2.34% 1.67 13.72k 14
06/29/20 1.74 1.79 1.71 1.71 24.3k -0.02 -1.16% 1.71 42.04k 21
06/26/20 1.75 1.88 1.66 1.73 21.03k -0.05 -2.81% 1.73 37.91k 21
06/25/20 1.70 1.87 1.69 1.78 51.15k 0.08 4.71% 1.78 91.43k 58
06/24/20 1.66 1.75 1.60 1.70 12.26k 0.0035 0.21% 1.70 20k 23
06/23/20 1.765 1.765 1.66 1.6965 11.37k -0.036 -2.08% 1.6965 19.09k 23
06/22/20 1.72 1.74 1.70 1.7325 13.27k -0.0175 -1.00% 1.7325 22.61k 13
06/19/20 1.72 1.75 1.72 1.75 10.23k 0.0235 1.36% 1.75 17.65k 28
06/18/20 1.725 1.75 1.72 1.7265 11.87k 0.0065 0.38% 1.7265 20.49k 30
06/17/20 1.60 1.75 1.60 1.72 25.88k 0.05 2.99% 1.72 44.23k 53
06/16/20 1.60 1.68 1.60 1.67 24.84k -0.01 -0.60% 1.67 40.09k 30
06/15/20 1.61 1.70 1.55 1.68 5.93k 0.01 0.60% 1.68 9.79k 18
06/12/20 1.74 1.74 1.56 1.67 8.48k -0.07 -4.02% 1.67 14.29k 14