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

$ 1.20 0.00 (0.00%) Volume: 0 3:55 PM EST Jan 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 1.25 1.295 1.00 1.20 35.15k -0.18 -13.04% 1.20 41.17k 28
01/27/20 1.52 1.52 1.35 1.38 41.9k -0.17 -10.97% 1.38 59.43k 37
01/24/20 1.57 1.60 1.55 1.55 3.39k -0.13 -7.74% 1.55 5.32k 18
01/23/20 1.573 1.75 1.56 1.68 21.05k 0.05 3.07% 1.68 34.42k 31
01/22/20 1.685 1.69 1.63 1.63 10.65k -0.07 -4.12% 1.63 17.55k 28
01/21/20 1.75 1.92 1.62 1.70 40.08k -0.16 -8.60% 1.70 70.51k 59
01/17/20 1.95 1.95 1.855 1.86 10.26k -0.08 -4.12% 1.86 19.51k 18
01/16/20 1.89 1.95 1.75 1.94 11.2k 0.06 3.19% 1.94 21.45k 28
01/15/20 1.925 1.98 1.87 1.88 5.87k 0.01 0.53% 1.88 11.05k 10
01/14/20 1.90 2.00 1.81 1.87 17.01k -0.03 -1.58% 1.87 31.89k 34
01/13/20 1.78 1.99 1.76 1.90 36.77k 0.12 6.74% 1.90 69.73k 49
01/10/20 1.80 1.80 1.78 1.78 7.82k -0.02 -1.11% 1.78 13.99k 19
01/09/20 1.775 1.80 1.72 1.80 13.51k 0.05 2.86% 1.80 23.95k 42
01/08/20 1.89 1.89 1.70 1.75 26.86k -0.11 -5.91% 1.75 48.4k 56
01/07/20 1.87 1.89 1.81 1.86 3.52k 0.01 0.54% 1.86 6.47k 19
01/06/20 1.85 1.85 1.83 1.85 9.58k 0.00 0.00% 1.85 17.66k 27
01/03/20 1.92 1.92 1.81 1.85 9.11k -0.05 -2.63% 1.85 16.98k 25
01/02/20 1.97 2.14 1.87 1.90 15.71k -0.07 -3.55% 1.90 31.2k 29
12/31/19 1.87 1.98 1.83 1.97 45.25k 0.06 3.14% 1.97 85.46k 57
12/30/19 1.985 2.14 1.85 1.91 46.95k -0.10 -4.98% 1.91 90.45k 68